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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$78.47$112.85337,600——
2019-12-30$79.01$113.62456,900——
2019-12-27$78.98$113.58537,600——
2019-12-26$79.28$114.01466,500——
2019-12-24$78.86$113.41221,700——
2019-12-23$78.73$113.22505,800——
2019-12-20$78.77$113.281,288,200——
2019-12-19$77.36$111.25554,200——
2019-12-18$75.82$109.04622,100——
2019-12-17$75.35$108.36476,100——
2019-12-16$74.32$106.88459,400——
2019-12-13$73.93$106.32497,100——
2019-12-12$74.86$107.65692,000——
2019-12-11$73.08$105.09428,700——
2019-12-10$72.89$104.82601,800——
2019-12-09$72.59$104.39342,300——
2019-12-06$72.27$103.93364,200——
2019-12-05$71.78$103.23536,000——
2019-12-04$71.18$102.36284,200——
2019-12-03$71.44$102.74340,800——
2019-12-02$72.45$104.19377,600——
2019-11-29$73.41$105.57141,800——
2019-11-27$74.49$107.12558,500——
2019-11-26$74.36$106.94333,600——
2019-11-25$74.23$106.75378,800——
2019-11-22$74.38$106.96420,700——
2019-11-21$73.66$105.93345,900——
2019-11-20$73.82$106.16460,000——
2019-11-19$73.86$106.22393,100——
2019-11-18$73.93$106.32347,900——
2019-11-15$75.37$108.39614,500——
2019-11-14$74.27$106.81720,800——
2019-11-13$74.56$107.22321,200——
2019-11-12$75.44$108.49381,600——
2019-11-11$75.78$108.98437,600——
2019-11-08$75.30$108.29355,900——
2019-11-07$76.39$108.78605,000——
2019-11-06$76.32$108.68482,300——
2019-11-05$76.60$109.08365,200——
2019-11-04$76.19$108.49388,800——
2019-11-01$75.34$107.28315,100——
2019-10-31$73.21$104.25335,700——
2019-10-30$73.97$105.33262,900——
2019-10-29$74.42$105.97620,900——
2019-10-28$74.84$106.57582,800——
2019-10-25$75.54$107.57595,000——
2019-10-24$75.53$107.55960,200——
2019-10-23$74.58$106.20590,000——
2019-10-22$73.99$105.36879,100——
2019-10-21$71.11$101.26845,000——
2019-10-18$71.90$102.38408,500——
2019-10-17$72.00$102.53474,700——
2019-10-16$70.91$100.97365,700——
2019-10-15$71.59$101.94410,900——
2019-10-14$71.07$101.20521,600——
2019-10-11$72.15$102.74739,100——
2019-10-10$69.00$98.25352,600——
2019-10-09$68.07$96.93376,900——
2019-10-08$67.52$96.15278,900——
2019-10-07$68.33$97.30526,400——
2019-10-04$70.12$99.85229,300——
2019-10-03$69.22$98.57211,300——
2019-10-02$69.32$98.71412,900——
2019-10-01$70.05$99.75974,300——
2019-09-30$72.53$103.28361,000——
2019-09-27$71.36$101.61335,300——
2019-09-26$70.92$100.99432,000——
2019-09-25$69.85$99.46368,300——
2019-09-24$68.53$97.58509,900——
2019-09-23$69.40$98.82398,500——
2019-09-20$69.39$98.81542,500——
2019-09-19$70.04$99.73272,000——
2019-09-18$70.23$100.00275,800——
2019-09-17$70.48$100.36373,300——
2019-09-16$71.55$101.88339,000——
2019-09-13$72.22$102.84566,900——
2019-09-12$71.99$102.51562,300——
2019-09-11$74.15$105.59591,200——
2019-09-10$71.69$102.08422,200——
2019-09-09$70.40$100.25755,500——
2019-09-06$69.70$99.25350,700——
2019-09-05$69.96$99.62276,400——
2019-09-04$67.22$95.72378,800——
2019-09-03$66.65$94.91388,200——
2019-08-30$67.62$96.29474,900——
2019-08-29$67.25$95.76200,700——
2019-08-28$66.30$94.41303,600——
2019-08-27$65.94$93.90272,700——
2019-08-26$67.73$96.44335,900——
2019-08-23$67.14$95.60584,100——
2019-08-22$68.82$98.00365,300——
2019-08-21$68.64$97.74340,000——
2019-08-20$68.95$98.18341,200——
2019-08-19$69.93$99.58334,100——
2019-08-16$68.37$97.36470,100——
2019-08-15$66.56$94.78640,000——
2019-08-14$65.71$93.57633,100——
2019-08-13$68.47$97.50565,700——
2019-08-12$67.28$95.80409,500——
2019-08-09$67.99$96.82641,000——
2019-08-08$68.91$98.13381,600——
2019-08-07$67.86$96.63345,100——
2019-08-06$67.75$96.47526,400——
2019-08-05$66.39$94.54509,800——
2019-08-02$68.08$96.94567,400——
2019-08-01$68.42$97.43437,300——
2019-07-31$71.05$101.17556,500——
2019-07-30$71.87$102.34489,500——
2019-07-29$70.89$100.94334,600——
2019-07-26$71.82$102.27352,000——
2019-07-25$71.19$101.37573,600——
2019-07-24$72.52$103.27472,400——
2019-07-23$72.16$102.75431,700——
2019-07-22$70.30$100.10448,700——
2019-07-19$71.34$100.52513,800——
2019-07-18$70.37$99.15513,000——
2019-07-17$71.36$100.55497,500——
2019-07-16$72.67$102.39458,900——
2019-07-15$72.13$101.63499,900——
2019-07-12$72.55$102.22677,600——
2019-07-11$71.08$100.15965,600——
2019-07-10$69.55$98.002,230,700——
2019-07-09$72.27$101.83464,900——
2019-07-08$72.83$102.62415,300——
2019-07-05$73.95$104.19306,200——
2019-07-03$74.42$104.86514,300——
2019-07-02$73.68$103.81366,100——
2019-07-01$73.55$103.63559,400——
2019-06-28$74.26$104.63784,800——
2019-06-27$73.32$103.31288,700——
2019-06-26$71.76$101.11312,200——
2019-06-25$72.41$102.03308,100——
2019-06-24$72.33$101.91262,700——
2019-06-21$72.88$102.69350,600——
2019-06-20$73.45$103.49215,600——
2019-06-19$72.16$101.67291,500——
2019-06-18$71.48$100.71447,800——
2019-06-17$70.38$99.16385,800——
2019-06-14$71.51$100.76317,300——
2019-06-13$73.06$102.94294,900——
2019-06-12$72.10$101.59295,100——
2019-06-11$72.57$102.25336,200——
2019-06-10$71.69$101.01646,100——
2019-06-07$72.02$101.48277,500——
2019-06-06$71.74$101.08301,400——
2019-06-05$72.50$102.15328,000——
2019-06-04$73.77$103.94437,300——
2019-06-03$71.60$100.88683,000——
2019-05-31$70.66$99.56814,100——
2019-05-30$71.25$100.39320,600——
2019-05-29$72.23$101.77281,000——
2019-05-28$71.79$101.15423,600——
2019-05-24$72.58$102.26315,700——
2019-05-23$72.58$102.26337,600——
2019-05-22$73.62$103.73290,100——
2019-05-21$75.86$106.89404,100——
2019-05-20$75.22$105.98355,100——
2019-05-17$74.44$104.89688,500——
2019-05-16$74.38$104.80300,500——
2019-05-15$73.94$104.18468,800——
2019-05-14$74.41$104.84397,800——
2019-05-13$74.62$105.14441,500——
2019-05-10$76.91$108.37404,100——
2019-05-09$77.81$109.63420,600——
2019-05-08$78.84$111.08378,700——
2019-05-07$79.34$111.79365,700——
2019-05-06$82.56$116.33307,900——
2019-05-03$83.97$118.31216,100——
2019-05-02$81.74$115.17349,100——
2019-05-01$81.37$114.65369,100——
2019-04-30$83.65$117.86439,200——
2019-04-29$82.52$116.27358,100——
2019-04-26$81.55$114.90347,100——
2019-04-25$81.12$114.30447,400——
2019-04-24$82.68$116.50392,300——
2019-04-23$82.94$116.86326,500——
2019-04-22$81.63$115.02297,900——
2019-04-18$83.39$117.50239,200——
2019-04-17$83.72$117.96317,300——
2019-04-16$82.94$116.86289,100——
2019-04-15$82.00$115.54386,100——
2019-04-12$81.64$115.03649,100——
2019-04-11$81.12$114.30879,000——
2019-04-10$81.60$114.971,947,100——
2019-04-09$83.71$117.95595,900——
2019-04-08$85.86$120.98548,000——
2019-04-05$85.42$119.47370,200——
2019-04-04$83.82$117.23333,900——
2019-04-03$84.10$117.62411,700——
2019-04-02$83.77$117.16356,600——
2019-04-01$83.89$117.33688,000——
2019-03-29$82.71$115.68254,100——
2019-03-28$82.39$115.23215,900——
2019-03-27$81.31$113.72212,700——
2019-03-26$80.53$112.63286,800——
2019-03-25$79.30$110.91289,600——
2019-03-22$79.51$111.20297,600——
2019-03-21$82.61$115.54275,900——
2019-03-20$81.44$113.90354,100——
2019-03-19$82.37$115.20291,800——
2019-03-18$83.12$116.25478,700——
2019-03-15$81.20$113.57728,100——
2019-03-14$82.04$114.74246,900——
2019-03-13$83.07$116.18295,400——
2019-03-12$83.03$116.13273,500——
2019-03-11$83.72$117.09249,400——
2019-03-08$82.86$115.89273,400——
2019-03-07$83.41$116.66406,300——
2019-03-06$84.63$118.36469,300——
2019-03-05$84.10$117.62234,000——
2019-03-04$84.14$117.68308,000——
2019-03-01$83.83$117.24323,600——
2019-02-28$84.41$118.06486,500——
2019-02-27$85.96$120.22248,100——
2019-02-26$85.55$119.65238,100——
2019-02-25$85.61$119.73283,500——
2019-02-22$85.29$119.29199,000——
2019-02-21$84.73$118.50245,500——
2019-02-20$85.55$119.65217,100——
2019-02-19$86.25$120.63491,600——
2019-02-15$86.31$120.71602,300——
2019-02-14$85.48$119.55342,000——
2019-02-13$85.44$119.50277,800——
2019-02-12$84.62$118.35323,800——
2019-02-11$83.27$116.46363,100——
2019-02-08$81.88$114.52255,800——
2019-02-07$82.90$115.94218,800——
2019-02-06$83.87$117.30168,000——
2019-02-05$83.87$117.30286,000——
2019-02-04$84.51$118.20284,200——
2019-02-01$83.33$116.55346,600——
2019-01-31$83.49$116.77386,900——
2019-01-30$84.21$117.78305,000——
2019-01-29$83.59$116.91328,200——
2019-01-28$82.45$115.31347,000——
2019-01-25$82.26$115.05351,800——
2019-01-24$81.26$113.65633,500——
2019-01-23$81.26$113.65582,700——
2019-01-22$83.14$116.28689,700——
2019-01-18$83.32$116.53374,900——
2019-01-17$81.64$114.18839,600——
2019-01-16$79.97$111.85466,400——
2019-01-15$80.16$112.11327,800——
2019-01-14$79.43$111.09516,300——
2019-01-11$79.08$110.60559,000——
2019-01-10$78.64$109.99670,100——
2019-01-09$76.87$107.51849,400——
2019-01-08$77.94$109.01695,800——
2019-01-07$76.84$107.47581,700——
2019-01-04$77.13$106.99412,700——
2019-01-03$74.88$103.87471,100——
2019-01-02$75.85$105.22631,500——