MSM
MSC INDL DIRECT-A (MSM)
NYSE
$116.26-$1.15 (-0.98%)
Price as of Jun 23, 2026 6:57 PM EDT
  • $6.6B
    Market Cap
  • 49.31%
    1-Year Change
  • Industrial Distribution
    Industry
  • 1 Month
    +10.24%
    Low Price$107.49
    High Price$118.51
  • 3 Months
    +38.30%
    Low Price$89.48
    High Price$118.51
  • 1 Year
    +49.31%
    Low Price$81.08
    High Price$118.51
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
118.21
118.92
116.84
117.41
-0.93%
694,541
06/18/2026
116.35
118.98
116.35
118.51
+2.89%
1,015,078
06/17/2026
117.15
118.27
114.35
115.18
-1.79%
862,411
06/16/2026
116.30
118.30
115.10
117.28
+2.68%
832,639
06/15/2026
117.69
117.90
114.05
114.22
-2.12%
685,276
06/12/2026
116.22
116.78
114.73
116.69
+0.97%
609,726
06/11/2026
116.14
116.53
114.57
115.57
+0.36%
666,512
06/10/2026
117.15
118.50
115.05
115.16
-1.44%
754,168
06/09/2026
116.79
119.13
115.71
116.84
+1.08%
826,215
06/08/2026
115.07
117.26
114.77
115.59
+0.07%
844,383
06/05/2026
116.57
117.45
114.99
115.51
-1.26%
552,551
06/04/2026
117.72
118.52
116.75
116.98
-0.20%
623,310
06/03/2026
114.48
117.27
113.53
117.21
+1.77%
608,073
06/02/2026
112.69
115.97
112.37
115.17
+2.94%
922,907
06/01/2026
108.88
112.44
107.49
111.88
+2.20%
892,596
05/29/2026
109.27
111.23
108.62
109.47
-0.28%
1,033,317
05/28/2026
107.72
110.50
106.04
109.78
+2.13%
836,862
05/27/2026
109.22
109.67
107.21
107.49
-1.19%
465,663
05/26/2026
107.01
109.09
106.50
108.79
+2.15%
309,153
05/22/2026
106.48
107.39
105.01
106.50
+0.49%
960,187
05/21/2026
105.21
106.61
103.92
105.98
-0.18%
507,686
05/20/2026
104.22
106.31
102.97
106.17
+2.23%
522,946
05/19/2026
104.03
104.12
101.50
103.85
-0.77%
632,886
05/18/2026
105.40
106.48
104.38
104.66
0.00%
639,908
05/15/2026
106.14
106.99
103.25
104.66
-2.02%
894,224
05/14/2026
107.84
108.77
106.46
106.82
+0.06%
928,432
05/13/2026
107.10
107.75
104.64
106.76
-0.15%
1,028,014
05/12/2026
107.70
107.80
105.60
106.92
-0.37%
822,447
05/11/2026
104.77
107.99
104.44
107.32
+2.92%
843,049
05/08/2026
104.74
106.43
103.44
104.28
-0.03%
604,735
05/07/2026
106.21
106.54
103.80
104.31
-0.67%
637,940
05/06/2026
104.00
106.05
103.68
105.01
+1.94%
513,751
05/05/2026
101.86
103.22
100.63
103.01
+1.79%
491,249
05/04/2026
102.06
102.41
101.04
101.20
-1.39%
365,567
05/01/2026
102.53
102.86
101.05
102.63
+0.35%
638,143
04/30/2026
101.10
103.41
100.00
102.27
+1.51%
740,472
04/29/2026
103.06
103.46
100.23
100.75
-2.08%
789,910
04/28/2026
103.82
105.09
102.26
102.89
-1.23%
773,240
04/27/2026
100.79
104.50
100.68
104.17
+6.48%
1,446,142
04/24/2026
97.74
98.20
97.00
97.83
-0.23%
551,636
04/23/2026
95.71
98.88
95.71
98.06
+1.44%
602,766
04/22/2026
97.50
97.91
95.68
96.67
-0.46%
485,558
04/21/2026
97.33
98.17
96.55
97.12
-0.01%
456,030
04/20/2026
97.32
97.85
96.41
97.13
-0.40%
452,838
04/17/2026
94.58
98.13
94.58
97.52
+3.56%
697,498
04/16/2026
94.40
95.48
93.90
94.17
-0.57%
345,143
04/15/2026
95.02
96.05
93.63
94.71
-1.12%
385,946
04/14/2026
95.15
96.18
94.72
95.78
+0.43%
401,402
04/13/2026
95.21
95.43
93.50
95.37
-0.12%
555,053
04/10/2026
96.36
96.90
94.86
95.48
-0.68%
457,412
04/09/2026
95.28
96.85
94.34
96.13
+0.58%
618,474
04/08/2026
91.62
95.70
91.13
95.58
+6.39%
792,133
04/08/2026
$0.87 Dividend
04/07/2026
89.58
91.87
88.42
89.84
+0.02%
582,446
04/06/2026
88.92
90.47
88.33
89.82
+0.41%
486,122
04/02/2026
91.19
93.40
89.21
89.45
-1.34%
1,015,872
04/01/2026
87.73
91.74
86.64
90.67
-0.78%
1,049,719
04/01/2026
$0.82 Earnings
03/31/2026
88.09
92.48
88.09
91.39
+2.56%
838,920
03/30/2026
90.13
90.47
88.63
89.11
-0.37%
429,773
03/27/2026
89.18
90.11
86.75
89.43
+0.92%
467,828
03/26/2026
90.56
92.04
88.34
88.62
-2.63%
527,063
03/25/2026
90.44
91.09
88.34
91.02
+1.52%
661,111
03/24/2026
86.47
89.87
85.36
89.65
+3.91%
783,233
03/23/2026
86.76
88.92
84.72
86.27
+1.62%
739,927
03/20/2026
85.41
86.33
84.33
84.90
-1.34%
1,846,959
03/19/2026
86.58
86.72
85.17
86.05
-1.21%
442,578
03/18/2026
88.65
89.44
87.01
87.10
-2.35%
563,504
03/17/2026
89.10
89.97
86.79
89.20
+0.69%
424,121
03/16/2026
89.67
91.12
88.55
88.58
-1.96%
588,578
03/13/2026
90.03
91.08
88.41
90.36
+1.07%
513,082
03/12/2026
90.75
93.09
89.36
89.39
-2.36%
880,841
03/11/2026
88.55
91.64
87.48
91.55
+2.55%
887,476
03/10/2026
88.96
90.52
88.00
89.28
-0.01%
538,685
03/09/2026
89.40
89.47
86.28
89.29
-1.38%
552,651
03/06/2026
90.46
91.02
88.81
90.53
-1.26%
608,213
03/05/2026
92.51
94.27
91.15
91.69
+1.14%
1,018,029
03/04/2026
92.30
92.39
90.60
90.66
-1.46%
657,812
03/03/2026
90.96
92.13
89.23
92.01
-1.25%
619,074
03/02/2026
92.49
93.97
90.95
93.18
+0.26%
664,177
02/27/2026
92.42
93.05
91.18
92.94
+0.57%
687,241
02/26/2026
92.98
93.18
91.14
92.42
+0.26%
440,161
02/25/2026
92.80
93.35
91.08
92.18
-0.65%
351,822
02/24/2026
91.29
93.42
91.10
92.78
+2.01%
306,121
02/23/2026
92.46
93.17
90.21
90.95
-2.16%
350,536
02/20/2026
92.84
93.39
90.78
92.96
-0.01%
680,628
02/19/2026
92.23
93.03
91.80
92.97
+0.31%
350,116
02/18/2026
92.54
93.28
91.88
92.68
+0.12%
283,170
02/17/2026
92.23
93.25
91.83
92.57
-0.61%
532,272
02/13/2026
91.41
93.25
90.83
93.14
+2.17%
440,179
02/12/2026
94.70
96.06
91.07
91.16
-3.12%
891,199
02/11/2026
94.24
95.88
93.05
94.09
+0.65%
471,525
02/10/2026
93.36
94.27
92.74
93.48
+0.22%
560,163
02/09/2026
94.49
94.63
91.97
93.28
-1.44%
539,808
02/06/2026
92.60
95.58
92.60
94.64
+0.64%
907,683
02/05/2026
92.48
94.57
91.96
94.04
+1.04%
1,092,893
02/04/2026
91.78
94.68
91.37
93.07
+3.06%
1,592,855
02/03/2026
86.86
90.35
86.86
90.31
+3.19%
1,040,734
02/02/2026
83.53
87.61
83.49
87.51
+4.77%
755,908
01/30/2026
82.85
83.78
82.05
83.53
+0.11%
819,656