MSM
MSC INDL DIRECT-A (MSM)
NYSE
$114.50+$0.64 (+0.56%)
Price as of Oct 23, 2026 7:51 PM EDT
  • $6.3B
    Market Cap
  • 34.28%
    1-Year Change
  • Industrial Distribution
    Industry
  • 1 Month
    -8.25%
    Low Price$112.43
    High Price$132.82
  • 3 Months
    -9.51%
    Low Price$112.43
    High Price$132.82
  • 1 Year
    +34.28%
    Low Price$78.90
    High Price$132.82
Date
Open
High
Low
Close
Change (%)
Volume
10/23/2026
114.53
117.74
112.83
113.86
+1.27%
2,320,007
10/22/2026
126.01
126.50
111.76
112.43
-15.35%
2,401,605
10/22/2026
$1.45 Earnings
10/21/2026
130.39
133.95
129.31
132.82
+2.54%
1,429,314
10/20/2026
127.90
130.89
127.89
129.53
+1.00%
492,534
10/19/2026
130.84
130.93
127.75
128.25
-1.63%
719,240
10/16/2026
130.69
131.46
128.34
130.38
-0.24%
923,135
10/15/2026
132.55
133.65
129.45
130.70
-1.42%
839,725
10/14/2026
130.60
132.77
129.92
132.58
+0.31%
740,969
10/13/2026
130.37
132.55
127.39
132.17
+2.72%
793,719
10/12/2026
129.48
130.77
128.67
128.67
-0.65%
553,561
10/09/2026
129.70
130.96
128.53
129.51
+0.46%
534,872
10/08/2026
129.61
129.97
127.51
128.92
-1.12%
896,877
10/07/2026
129.27
131.50
128.14
130.38
+0.05%
1,365,998
10/06/2026
130.53
132.19
130.26
130.32
+0.12%
909,451
10/05/2026
130.16
131.32
128.69
130.16
+0.03%
599,997
10/02/2026
129.52
132.33
129.52
130.12
+1.26%
819,911
10/01/2026
125.01
129.41
123.52
128.50
+3.86%
1,249,147
09/30/2026
125.00
125.18
123.71
123.72
-0.67%
546,303
09/29/2026
122.18
124.93
121.64
124.55
+1.97%
818,401
09/28/2026
119.34
122.48
119.34
122.14
+0.76%
520,304
09/25/2026
120.73
122.00
120.33
121.22
+0.41%
578,363
09/24/2026
122.70
124.00
119.68
120.73
-2.72%
862,165
09/23/2026
121.61
124.68
120.24
124.10
+2.25%
788,552
09/22/2026
121.43
124.07
121.01
121.37
-0.21%
827,404
09/21/2026
122.47
123.10
120.37
121.63
-0.47%
725,102
09/18/2026
121.74
122.39
119.37
122.21
+0.37%
1,869,160
09/17/2026
122.31
122.99
121.22
121.76
+1.06%
546,343
09/16/2026
120.16
120.94
119.07
120.48
+0.50%
844,810
09/15/2026
119.74
120.83
118.28
119.88
+0.50%
742,722
09/14/2026
119.61
120.51
118.41
119.28
-1.02%
585,717
09/11/2026
121.59
123.05
119.88
120.51
+0.69%
610,907
09/10/2026
117.25
120.00
117.25
119.68
+0.21%
742,047
09/09/2026
119.96
121.33
118.53
119.43
-0.79%
598,441
09/08/2026
121.21
122.36
119.95
120.38
-0.85%
565,033
09/04/2026
118.20
121.69
117.12
121.41
+2.99%
429,690
09/03/2026
115.86
118.00
115.86
117.89
+1.22%
644,295
09/02/2026
117.81
119.40
115.73
116.47
-1.08%
523,418
09/01/2026
118.42
119.56
116.74
117.74
-0.96%
567,885
08/31/2026
119.56
120.05
118.20
118.88
-0.27%
618,806
08/28/2026
122.56
122.71
118.83
119.20
-2.30%
425,965
08/27/2026
121.70
122.80
120.70
122.01
-0.40%
563,673
08/26/2026
119.35
122.59
118.16
122.50
+3.52%
493,118
08/25/2026
120.42
120.42
117.90
118.33
-0.78%
320,832
08/24/2026
120.26
121.02
118.41
119.26
-0.46%
543,688
08/21/2026
118.51
119.88
118.02
119.81
+1.79%
627,828
08/20/2026
119.50
119.55
117.11
117.70
-2.19%
626,454
08/19/2026
123.22
123.97
119.59
120.33
-1.84%
502,087
08/18/2026
124.71
124.71
122.33
122.59
-1.61%
459,252
08/17/2026
123.65
125.72
122.99
124.60
+0.63%
664,576
08/14/2026
121.50
124.00
120.91
123.82
+2.09%
671,587
08/13/2026
120.09
121.44
119.45
121.29
+1.55%
821,790
08/12/2026
120.58
120.99
117.72
119.44
-0.52%
815,074
08/11/2026
122.93
124.51
119.95
120.06
-2.33%
662,898
08/10/2026
123.02
123.22
121.55
122.93
+0.008%
596,097
08/07/2026
123.63
124.61
122.68
122.92
-0.80%
825,932
08/06/2026
126.33
126.93
123.48
123.91
-1.32%
486,050
08/05/2026
128.25
130.46
125.53
125.57
-0.92%
528,237
08/04/2026
125.57
127.35
121.89
126.74
+1.47%
597,939
08/03/2026
123.23
125.82
123.23
124.91
+1.22%
661,486
07/31/2026
123.16
124.09
121.39
123.40
+1.60%
482,872
07/30/2026
122.17
122.25
119.60
121.46
+0.41%
570,570
07/29/2026
123.97
124.68
120.21
120.97
-3.05%
875,412
07/28/2026
127.59
127.83
124.38
124.78
-1.44%
663,301
07/27/2026
127.89
127.89
120.90
126.60
+0.76%
713,936
07/24/2026
125.62
127.11
125.17
125.64
-0.15%
394,406
07/23/2026
127.25
128.79
124.14
125.83
-1.14%
550,985
07/22/2026
126.60
127.55
126.18
127.28
+0.67%
493,416
07/21/2026
125.17
126.79
122.53
126.43
+1.82%
736,712
07/20/2026
125.56
125.97
123.69
124.17
-0.48%
458,585
07/17/2026
124.74
125.88
123.85
124.77
-0.68%
969,163
07/16/2026
123.76
126.30
123.76
125.63
+1.56%
942,523
07/15/2026
123.39
126.91
122.70
123.70
-0.33%
812,068
07/14/2026
124.69
125.35
121.28
124.11
+0.10%
820,949
07/13/2026
126.56
126.99
123.58
123.99
+0.79%
950,007
07/10/2026
120.66
123.64
119.77
123.02
+1.96%
610,278
07/09/2026
119.91
121.34
119.10
120.66
+1.40%
848,020
07/08/2026
117.55
119.03
117.31
118.99
-0.18%
729,208
07/08/2026
$0.87 Dividend
07/07/2026
120.07
120.98
118.50
119.20
-0.88%
810,466
07/06/2026
121.42
121.81
118.47
120.26
-1.34%
1,067,028
07/02/2026
124.44
126.02
121.27
121.89
-0.45%
1,545,049
07/01/2026
118.79
126.59
116.17
122.45
+3.69%
2,375,692
07/01/2026
$1.43 Earnings
06/30/2026
116.87
120.76
115.66
118.09
+1.95%
1,081,485
06/29/2026
116.49
116.54
114.81
115.82
-1.28%
693,134
06/26/2026
118.12
118.12
115.93
117.32
-1.00%
960,019
06/25/2026
116.63
119.32
115.96
118.51
+2.42%
937,237
06/24/2026
115.71
117.40
114.96
115.71
+0.25%
599,322
06/23/2026
115.17
115.83
113.86
115.42
-0.98%
637,306
06/22/2026
117.35
118.06
115.99
116.56
-0.93%
694,541
06/18/2026
115.51
118.12
115.51
117.65
+2.89%
1,015,078
06/17/2026
116.30
117.41
113.52
114.35
-1.79%
862,411
06/16/2026
115.46
117.44
114.27
116.43
+2.68%
832,639
06/15/2026
116.84
117.05
113.22
113.39
-2.12%
685,276
06/12/2026
115.38
115.93
113.90
115.84
+0.97%
609,726
06/11/2026
115.30
115.68
113.74
114.73
+0.36%
666,512
06/10/2026
116.30
117.64
114.22
114.33
-1.44%
754,168
06/09/2026
115.94
118.27
114.87
115.99
+1.08%
826,215
06/08/2026
114.24
116.41
113.93
114.75
+0.07%
844,383