NYSE:MSM | Historical Stock Price | MSC INDUSTRIAL DIRECT CO INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1995-12-15 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$8.13$16.46$33.30$67.38$136.32$275.821995-12-152026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$80.87$96.26283,900——
2013-12-30$81.49$97.00547,700——
2013-12-27$81.49$97.00210,000——
2013-12-26$81.95$97.54160,600——
2013-12-24$82.08$97.7086,700——
2013-12-23$81.62$97.15173,700——
2013-12-20$80.64$95.98585,400——
2013-12-19$80.58$95.91372,900——
2013-12-18$81.21$96.66626,900——
2013-12-17$79.36$94.46499,900——
2013-12-16$79.00$94.03284,600——
2013-12-13$77.32$92.03433,000——
2013-12-12$77.34$92.06304,200——
2013-12-11$78.01$92.85323,800——
2013-12-10$79.53$94.66277,100——
2013-12-09$80.05$95.28698,800——
2013-12-06$79.31$94.40512,600——
2013-12-05$76.83$91.45309,300——
2013-12-04$77.13$91.81392,900——
2013-12-03$77.65$92.43589,000——
2013-12-02$78.05$92.90476,400——
2013-11-29$76.85$91.47165,800——
2013-11-27$76.90$91.53189,200——
2013-11-26$76.68$91.27169,000——
2013-11-25$76.43$90.97130,100——
2013-11-22$76.66$91.25299,500——
2013-11-21$77.15$91.83180,800——
2013-11-20$76.92$91.56215,200——
2013-11-19$77.67$92.45456,400——
2013-11-18$78.50$93.44799,200——
2013-11-15$77.80$92.60857,900——
2013-11-14$75.74$90.15526,800——
2013-11-13$75.55$89.93813,600——
2013-11-12$75.99$90.45619,900——
2013-11-11$75.99$90.45403,800——
2013-11-08$75.96$90.41733,900——
2013-11-07$75.76$90.18455,100——
2013-11-06$77.67$92.45506,900——
2013-11-05$78.06$92.91562,200——
2013-11-04$77.95$92.78529,300——
2013-11-01$77.01$91.27452,800——
2013-10-31$76.37$90.511,240,600——
2013-10-30$77.61$91.981,643,800——
2013-10-29$83.39$98.83432,700——
2013-10-28$83.01$98.38383,600——
2013-10-25$83.70$99.20300,400——
2013-10-24$82.22$97.45268,400——
2013-10-23$81.76$96.90205,100——
2013-10-22$81.84$97.00308,300——
2013-10-21$80.35$95.23337,600——
2013-10-18$80.67$95.61181,500——
2013-10-17$80.35$95.23186,600——
2013-10-16$79.50$94.22268,600——
2013-10-15$78.91$93.52249,700——
2013-10-14$79.67$94.42303,800——
2013-10-11$79.87$94.66240,100——
2013-10-10$79.74$94.51344,700——
2013-10-09$77.81$92.22769,200——
2013-10-08$79.44$94.15539,300——
2013-10-07$82.05$97.24184,400——
2013-10-04$82.94$98.30441,600——
2013-10-03$82.60$97.90376,800——
2013-10-02$81.75$96.89200,000——
2013-10-01$82.33$97.58607,300——
2013-09-30$81.35$96.41347,000——
2013-09-27$80.00$94.81310,100——
2013-09-26$80.87$95.85278,300——
2013-09-25$80.57$95.49308,000——
2013-09-24$80.57$95.49222,200——
2013-09-23$80.30$95.17296,000——
2013-09-20$80.08$94.91599,200——
2013-09-19$82.15$97.36149,400——
2013-09-18$82.50$97.78244,600——
2013-09-17$80.87$95.85201,600——
2013-09-16$80.37$95.25129,000——
2013-09-13$80.36$95.24149,300——
2013-09-12$81.00$96.00285,100——
2013-09-11$81.40$96.47270,600——
2013-09-10$82.30$97.54301,100——
2013-09-09$80.01$94.83166,700——
2013-09-06$78.97$93.59236,400——
2013-09-05$79.35$94.04559,600——
2013-09-04$77.18$91.47366,200——
2013-09-03$76.13$90.23431,900——
2013-08-30$76.00$90.07181,500——
2013-08-29$77.04$91.31235,900——
2013-08-28$77.02$91.28127,000——
2013-08-27$77.42$91.76130,400——
2013-08-26$78.80$93.39137,900——
2013-08-23$78.97$93.59133,100——
2013-08-22$79.48$94.20123,600——
2013-08-21$78.44$92.97209,800——
2013-08-20$79.07$93.71118,600——
2013-08-19$78.49$93.03155,900——
2013-08-16$78.50$93.04130,700——
2013-08-15$78.55$93.10207,700——
2013-08-14$79.36$94.06216,900——
2013-08-13$79.58$94.32137,600——
2013-08-12$79.68$94.44137,500——
2013-08-09$79.82$94.60202,600——
2013-08-08$79.74$94.51422,900——
2013-08-07$80.06$94.89445,200——
2013-08-06$82.77$98.10199,700——
2013-08-05$83.92$99.46169,400——
2013-08-02$84.62$100.29335,800——
2013-08-01$84.33$99.95557,800——
2013-07-31$80.95$95.94305,400——
2013-07-30$81.11$96.13274,500——
2013-07-29$80.07$94.90137,000——
2013-07-26$79.81$94.59202,000——
2013-07-25$80.01$94.83202,300——
2013-07-24$78.89$93.50368,800——
2013-07-23$80.03$94.85518,400——
2013-07-22$79.84$94.63300,400——
2013-07-19$79.07$93.71214,000——
2013-07-18$79.82$94.60222,000——
2013-07-17$79.41$94.12347,300——
2013-07-16$78.51$93.05315,700——
2013-07-15$79.19$93.85136,000——
2013-07-12$78.89$93.50342,700——
2013-07-11$79.74$94.51447,200——
2013-07-10$80.31$95.18594,800——
2013-07-09$79.91$94.71629,100——
2013-07-08$77.96$92.40408,600——
2013-07-05$77.37$91.70351,000——
2013-07-03$76.13$89.87248,300——
2013-07-02$76.11$89.85526,100——
2013-07-01$77.99$92.07646,500——
2013-06-28$77.46$91.44627,000——
2013-06-27$78.70$92.91440,100——
2013-06-26$78.18$92.29362,400——
2013-06-25$79.01$93.27395,200——
2013-06-24$77.41$91.38574,600——
2013-06-21$78.21$92.33451,000——
2013-06-20$78.44$92.60341,400——
2013-06-19$80.30$94.80176,900——
2013-06-18$81.44$96.14289,900——
2013-06-17$81.00$95.62306,000——
2013-06-14$80.09$94.55295,900——
2013-06-13$80.86$95.46337,700——
2013-06-12$78.80$93.02213,100——
2013-06-11$79.93$94.36241,300——
2013-06-10$80.17$94.64368,200——
2013-06-07$81.53$96.25285,000——
2013-06-06$80.39$94.90275,000——
2013-06-05$80.41$94.93296,100——
2013-06-04$82.54$97.44183,800——
2013-06-03$83.35$98.40439,000——
2013-05-31$82.67$97.59312,600——
2013-05-30$82.31$97.17231,700——
2013-05-29$82.29$97.14183,300——
2013-05-28$83.21$98.23187,100——
2013-05-24$82.61$97.52139,200——
2013-05-23$82.71$97.64276,100——
2013-05-22$83.22$98.24510,300——
2013-05-21$84.26$99.47498,500——
2013-05-20$83.61$98.70382,600——
2013-05-17$83.87$99.01329,900——
2013-05-16$83.00$97.98291,000——
2013-05-15$84.21$99.41390,700——
2013-05-14$83.47$98.54301,700——
2013-05-13$82.52$97.42231,800——
2013-05-10$82.63$97.55527,200——
2013-05-09$80.80$95.39328,000——
2013-05-08$81.09$95.73310,900——
2013-05-07$81.14$95.79276,200——
2013-05-06$80.07$94.52263,200——
2013-05-03$79.99$94.43430,200——
2013-05-02$77.83$91.88174,600——
2013-05-01$77.38$91.35430,100——
2013-04-30$78.80$93.02467,900——
2013-04-29$78.70$92.91306,700——
2013-04-26$78.33$92.47233,800——
2013-04-25$78.93$93.18351,000——
2013-04-24$78.31$92.45360,200——
2013-04-23$78.21$92.33332,600——
2013-04-22$78.17$92.28376,200——
2013-04-19$77.51$91.50261,400——
2013-04-18$76.84$90.71430,100——
2013-04-17$78.10$92.20579,200——
2013-04-16$79.01$93.27872,900——
2013-04-15$76.33$90.11438,600——
2013-04-12$78.08$92.17580,100——
2013-04-11$78.74$92.60718,700——
2013-04-10$79.89$93.952,051,900——
2013-04-09$83.18$97.82382,400——
2013-04-08$82.83$97.41458,900——
2013-04-05$82.83$97.41263,000——
2013-04-04$82.59$97.13513,100——
2013-04-03$81.53$95.88456,400——
2013-04-02$83.27$97.93411,600——
2013-04-01$83.93$98.70359,400——
2013-03-28$85.78$100.88234,300——
2013-03-27$84.33$99.17583,600——
2013-03-26$86.00$101.14277,600——
2013-03-25$85.23$100.23428,400——
2013-03-22$87.79$103.24237,700——
2013-03-21$86.85$102.14190,000——
2013-03-20$87.40$102.78261,400——
2013-03-19$86.63$101.88209,800——
2013-03-18$86.99$102.30286,700——
2013-03-15$87.02$102.34348,300——
2013-03-14$86.44$101.65337,200——
2013-03-13$86.94$102.24173,700——
2013-03-12$86.72$101.98258,900——
2013-03-11$87.21$102.56130,300——
2013-03-08$87.00$102.31304,600——
2013-03-07$86.29$101.48244,400——
2013-03-06$86.93$102.23224,500——
2013-03-05$86.85$102.14308,000——
2013-03-04$86.08$101.23280,500——
2013-03-01$85.42$100.46366,700——
2013-02-28$85.32$100.34331,700——
2013-02-27$85.65$100.73202,500——
2013-02-26$84.19$99.01472,800——
2013-02-25$84.14$98.95366,100——
2013-02-22$85.24$100.24612,800——
2013-02-21$83.09$97.72452,900——
2013-02-20$85.68$100.76278,400——
2013-02-19$86.54$101.77212,100——
2013-02-15$86.01$101.15532,100——
2013-02-14$84.80$99.73425,000——
2013-02-13$84.08$98.88249,700——
2013-02-12$83.36$98.03221,500——
2013-02-11$82.63$97.17228,600——
2013-02-08$82.30$96.79332,800——
2013-02-07$81.04$95.30284,800——
2013-02-06$80.59$94.78140,800——
2013-02-05$80.55$94.73165,200——
2013-02-04$79.73$93.76292,100——
2013-02-01$80.40$94.55334,200——
2013-01-31$79.12$93.05417,300——
2013-01-30$79.21$93.15314,400——
2013-01-29$79.33$93.29309,400——
2013-01-28$78.96$92.86392,100——
2013-01-25$79.58$93.59500,900——
2013-01-24$79.22$93.16645,800——
2013-01-23$76.39$89.84465,200——
2013-01-22$77.35$90.96299,400——
2013-01-18$77.22$90.81298,300——
2013-01-17$76.36$89.80379,200——
2013-01-16$75.13$88.35858,600——
2013-01-15$74.92$88.11537,900——
2013-01-14$74.91$88.10552,500——
2013-01-11$76.00$89.381,333,800——
2013-01-10$73.65$86.612,435,800——
2013-01-09$77.00$90.55494,200——
2013-01-08$77.22$90.81355,200——
2013-01-07$78.00$91.73571,000——
2013-01-04$78.29$92.07395,100——
2013-01-03$78.06$91.80326,300——
2013-01-02$77.00$90.55463,300——