MSC Industrial Direct Stock Price History
NYSE: MSMIndustrialsIndustrial Machinery/ComponentsUSD
129.51+0.59 (+0.46%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
MSM price history at a glance
The price history for MSC Industrial Direct (MSM) on this page begins on December 11, 1995, when the stock closed at $12.13; it most recently closed at $129.51 on October 5, 2026. The highest price in this record is $132.33, reached on September 28, 2026; the latest close is 2.1% below that peak. Across the 30 complete calendar years in the table, MSM finished higher in 20 and lower in 10. Its best year was 2016 (+64.2%) and its worst was 1999 (-41.4%).
Over roughly 31 years the share price changed +968.1%, a 8.0% compound annual price return (excluding dividends). In the last 12 months alone, MSM has gained 46.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1995
- $132.33
- Date of high
- Sep 28, 2026
- Low since 1995
- $7.50
- Date of low
- Oct 18, 1999
- 52-week high
- $132.33
- 52-week low
- $78.80
- IPO year
- 1995
- Last close
- $129.51
MSM returns
1 week
-0.47%
1 month
+8.44%
3 months
+5.28%
6 months
+35.64%
Year to date
+54.00%
1 year
+46.19%
3 years
+24.48%
5 years
+53.39%
MSM price return, excluding dividends.
MSM annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 129.51 | +50.87% |
| 2025 | 85.84 | +9.39% |
| 2024 | 78.47 | -22.51% |
| 2023 | 101.26 | +23.94% |
| 2022 | 81.70 | -2.81% |
| 2021 | 84.06 | -0.39% |
| 2020 | 84.39 | +8.60% |
| 2019 | 77.71 | +0.75% |
| 2018 | 77.13 | -20.20% |
| 2017 | 96.66 | +4.62% |
| 2016 | 92.39 | +64.19% |
| 2015 | 56.27 | -30.74% |
| 2014 | 81.24 | -0.15% |
| 2013 | 81.36 | +3.92% |
| 2012 | 78.29 | +9.42% |
| 2011 | 71.55 | +10.60% |
| 2010 | 64.69 | +37.64% |
| 2009 | 47.00 | +20.85% |
| 2008 | 38.89 | +2.69% |
| 2007 | 37.87 | -3.27% |
| 2006 | 39.15 | -2.66% |
| 2005 | 40.22 | +11.78% |
| 2004 | 35.98 | +30.55% |
| 2003 | 27.56 | +55.27% |
| 2002 | 17.75 | -10.80% |
| 2001 | 19.90 | +10.17% |
| 2000 | 18.06 | +36.32% |
| 1999 | 13.25 | -41.44% |
| 1998 | 22.63 | +8.06% |
| 1997 | 20.94 | +14.73% |
| 1996 | 18.25 | +32.73% |
| 1995* | 13.75 | +13.40% |
* Partial year: the record begins after the start of 1995; return measured from the first available close.
2026 return is year to date.
MSM daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 129.70 | 130.96 | 128.53 | 129.51 | +0.46% | |
| 129.61 | 129.97 | 127.51 | 128.92 | -1.12% | |
| 129.27 | 131.50 | 128.14 | 130.38 | +0.05% | |
| 130.53 | 132.19 | 130.26 | 130.32 | +0.12% | |
| 130.16 | 131.32 | 128.69 | 130.16 | +0.03% | |
| 129.52 | 132.33 | 129.52 | 130.12 | +1.26% | |
| 125.01 | 129.41 | 123.52 | 128.50 | +3.86% | |
| 125.00 | 125.18 | 123.71 | 123.72 | -0.67% | |
| 122.18 | 124.93 | 121.64 | 124.55 | +1.97% | |
| 119.34 | 122.48 | 119.34 | 122.14 | +0.76% | |
| 120.73 | 122.00 | 120.33 | 121.22 | +0.41% | |
| 122.70 | 124.00 | 119.68 | 120.73 | -2.72% | |
| 121.61 | 124.68 | 120.24 | 124.10 | +2.25% | |
| 121.43 | 124.07 | 121.01 | 121.37 | -0.21% | |
| 122.47 | 123.10 | 120.37 | 121.63 | -0.47% | |
| 121.74 | 122.39 | 119.37 | 122.21 | +0.37% | |
| 122.31 | 122.99 | 121.22 | 121.76 | +1.06% | |
| 120.16 | 120.94 | 119.07 | 120.48 | +0.50% | |
| 119.74 | 120.83 | 118.28 | 119.88 | +0.50% | |
| 119.61 | 120.51 | 118.41 | 119.28 | -1.02% | |
| 121.59 | 123.05 | 119.88 | 120.51 | +0.69% | |
| 117.25 | 120.00 | 117.25 | 119.68 | +0.21% | |
| 119.96 | 121.33 | 118.53 | 119.43 | -0.79% | |
| 121.21 | 122.36 | 119.95 | 120.38 | -0.85% | |
| 118.20 | 121.69 | 117.12 | 121.41 | +2.99% | |
| 115.86 | 118.00 | 115.86 | 117.89 | +1.22% | |
| 117.81 | 119.40 | 115.73 | 116.47 | -1.08% | |
| 118.42 | 119.56 | 116.74 | 117.74 | -0.96% | |
| 119.56 | 120.05 | 118.20 | 118.88 | -0.27% | |
| 122.56 | 122.71 | 118.83 | 119.20 | -2.30% | |
| 121.70 | 122.80 | 120.70 | 122.01 | -0.40% | |
| 119.35 | 122.59 | 118.16 | 122.50 | +3.52% | |
| 120.42 | 120.42 | 117.90 | 118.33 | -0.78% | |
| 120.26 | 121.02 | 118.41 | 119.26 | -0.46% | |
| 118.51 | 119.88 | 118.02 | 119.81 | +1.79% | |
| 119.50 | 119.55 | 117.11 | 117.70 | -2.19% | |
| 123.22 | 123.97 | 119.59 | 120.33 | -1.84% | |
| 124.71 | 124.71 | 122.33 | 122.59 | -1.61% | |
| 123.65 | 125.72 | 122.99 | 124.60 | +0.63% | |
| 121.50 | 124.00 | 120.91 | 123.82 | +2.09% | |
| 120.09 | 121.44 | 119.45 | 121.29 | +1.55% | |
| 120.58 | 120.99 | 117.72 | 119.44 | -0.52% | |
| 122.93 | 124.51 | 119.95 | 120.06 | -2.33% | |
| 123.02 | 123.22 | 121.55 | 122.93 | +0.01% | |
| 123.63 | 124.61 | 122.68 | 122.92 | -0.80% | |
| 126.33 | 126.93 | 123.48 | 123.91 | -1.32% | |
| 128.25 | 130.46 | 125.53 | 125.57 | -0.92% | |
| 125.57 | 127.35 | 121.89 | 126.74 | +1.47% | |
| 123.23 | 125.82 | 123.23 | 124.91 | +1.22% | |
| 123.16 | 124.09 | 121.39 | 123.40 | +1.60% | |
| 122.17 | 122.25 | 119.60 | 121.46 | +0.41% | |
| 123.97 | 124.68 | 120.21 | 120.97 | -3.05% | |
| 127.59 | 127.83 | 124.38 | 124.78 | -1.44% | |
| 127.89 | 127.89 | 120.90 | 126.60 | +0.76% | |
| 125.62 | 127.11 | 125.17 | 125.64 | -0.15% | |
| 127.25 | 128.79 | 124.14 | 125.83 | -1.14% | |
| 126.60 | 127.55 | 126.18 | 127.28 | +0.67% | |
| 125.17 | 126.79 | 122.53 | 126.43 | +1.82% | |
| 125.56 | 125.97 | 123.69 | 124.17 | -0.48% | |
| 124.74 | 125.88 | 123.85 | 124.77 | -0.68% | |
| 123.76 | 126.30 | 123.76 | 125.63 | +1.56% | |
| 123.39 | 126.91 | 122.70 | 123.70 | -0.33% | |
| 124.69 | 125.35 | 121.28 | 124.11 | +0.10% | |
| 126.56 | 126.99 | 123.58 | 123.99 | +0.79% | |
| 120.66 | 123.64 | 119.77 | 123.02 | +1.96% | |
| 119.91 | 121.34 | 119.10 | 120.66 | +1.40% | |
| 117.55 | 119.03 | 117.31 | 118.99 | -0.90% | |
| 120.95 | 121.86 | 119.36 | 120.07 | -0.88% | |
| 122.31 | 122.70 | 119.33 | 121.14 | -1.34% | |
| 125.35 | 126.94 | 122.16 | 122.78 | -0.45% | |
| 119.66 | 127.51 | 117.02 | 123.34 | +3.69% | |
| 117.72 | 121.64 | 116.50 | 118.95 | +1.95% | |
| 117.34 | 117.39 | 115.65 | 116.67 | -1.28% | |
| 118.98 | 118.99 | 116.78 | 118.18 | -1.00% | |
| 117.48 | 120.20 | 116.81 | 119.37 | +2.42% | |
| 116.55 | 118.26 | 115.80 | 116.55 | +0.25% | |
| 116.01 | 116.68 | 114.69 | 116.26 | -0.98% | |
| 118.21 | 118.92 | 116.84 | 117.41 | -0.93% | |
| 116.35 | 118.98 | 116.35 | 118.51 | +2.89% | |
| 117.15 | 118.27 | 114.35 | 115.18 | -1.79% | |
| 116.30 | 118.30 | 115.10 | 117.28 | +2.68% | |
| 117.69 | 117.90 | 114.05 | 114.22 | -2.12% | |
| 116.22 | 116.78 | 114.73 | 116.69 | +0.97% | |
| 116.14 | 116.53 | 114.57 | 115.57 | +0.36% | |
| 117.15 | 118.50 | 115.05 | 115.16 | -1.44% | |
| 116.79 | 119.13 | 115.71 | 116.84 | +1.08% | |
| 115.07 | 117.26 | 114.77 | 115.59 | +0.07% | |
| 116.57 | 117.45 | 114.99 | 115.51 | -1.26% | |
| 117.72 | 118.52 | 116.75 | 116.98 | -0.20% | |
| 114.48 | 117.27 | 113.53 | 117.21 | +1.77% | |
| 112.69 | 115.97 | 112.37 | 115.17 | +2.94% | |
| 108.88 | 112.44 | 107.49 | 111.88 | +2.20% | |
| 109.27 | 111.23 | 108.62 | 109.47 | -0.28% | |
| 107.72 | 110.50 | 106.04 | 109.78 | +2.13% | |
| 109.22 | 109.67 | 107.21 | 107.49 | -1.19% | |
| 107.01 | 109.09 | 106.50 | 108.79 | +2.15% | |
| 106.48 | 107.39 | 105.01 | 106.50 | +0.49% | |
| 105.21 | 106.61 | 103.92 | 105.98 | -0.18% | |
| 104.22 | 106.31 | 102.97 | 106.17 | +2.23% | |
| 104.03 | 104.12 | 101.50 | 103.85 | -0.77% | |
| 105.40 | 106.48 | 104.38 | 104.66 | 0.00% | |
| 106.14 | 106.99 | 103.25 | 104.66 | -2.02% | |
| 107.84 | 108.77 | 106.46 | 106.82 | +0.06% | |
| 107.10 | 107.75 | 104.64 | 106.76 | -0.15% | |
| 107.70 | 107.80 | 105.60 | 106.92 | -0.37% | |
| 104.77 | 107.99 | 104.44 | 107.32 | +2.92% | |
| 104.74 | 106.43 | 103.44 | 104.28 | -0.03% | |
| 106.21 | 106.54 | 103.80 | 104.31 | -0.67% | |
| 104.00 | 106.05 | 103.68 | 105.01 | +1.94% | |
| 101.86 | 103.22 | 100.63 | 103.01 | +1.79% | |
| 102.06 | 102.41 | 101.04 | 101.20 | -1.39% | |
| 102.53 | 102.86 | 101.05 | 102.63 | +0.35% | |
| 101.10 | 103.41 | 100.00 | 102.27 | +1.51% | |
| 103.06 | 103.46 | 100.23 | 100.75 | -2.08% | |
| 103.82 | 105.09 | 102.26 | 102.89 | -1.23% | |
| 100.79 | 104.50 | 100.68 | 104.17 | +6.48% | |
| 97.74 | 98.20 | 97.00 | 97.83 | -0.23% | |
| 95.71 | 98.88 | 95.71 | 98.06 | +1.44% | |
| 97.50 | 97.91 | 95.68 | 96.67 | -0.46% | |
| 97.33 | 98.17 | 96.55 | 97.12 | -0.01% | |
| 97.32 | 97.85 | 96.41 | 97.13 | -0.40% | |
| 94.58 | 98.13 | 94.58 | 97.52 | +3.56% | |
| 94.40 | 95.48 | 93.90 | 94.17 | -0.57% | |
| 95.02 | 96.05 | 93.63 | 94.71 | -1.12% | |
| 95.15 | 96.18 | 94.72 | 95.78 | +0.43% | |
| 95.21 | 95.43 | 93.50 | 95.37 | -0.12% | |
| 96.36 | 96.90 | 94.86 | 95.48 | -0.68% | |
| 95.28 | 96.85 | 94.34 | 96.13 | +0.58% | |
| 91.62 | 95.70 | 91.13 | 95.58 | +5.37% | |
| 90.45 | 92.76 | 89.28 | 90.71 | +0.02% | |
| 89.78 | 91.35 | 89.19 | 90.69 | +0.41% | |
| 92.07 | 94.30 | 90.07 | 90.32 | -1.34% | |
| 88.58 | 92.63 | 87.48 | 91.55 | -0.78% | |
| 88.94 | 93.38 | 88.94 | 92.27 | +2.56% | |
| 91.00 | 91.35 | 89.49 | 89.97 | -0.37% | |
| 90.04 | 90.98 | 87.59 | 90.30 | +0.92% | |
| 91.44 | 92.94 | 89.20 | 89.48 | -2.63% | |
| 91.32 | 91.97 | 89.20 | 91.90 | +1.52% | |
| 87.31 | 90.74 | 86.19 | 90.52 | +3.91% | |
| 87.60 | 89.78 | 85.54 | 87.11 | +1.62% | |
| 86.24 | 87.17 | 85.15 | 85.72 | -1.34% | |
| 87.42 | 87.56 | 85.99 | 86.88 | -1.21% | |
| 89.51 | 90.31 | 87.85 | 87.94 | -2.35% | |
| 89.96 | 90.84 | 87.64 | 90.06 | +0.69% | |
| 90.54 | 92.00 | 89.41 | 89.44 | -1.96% | |
| 90.90 | 91.96 | 89.27 | 91.23 | +1.07% | |
| 91.63 | 93.99 | 90.23 | 90.26 | -2.36% | |
| 89.41 | 92.53 | 88.33 | 92.44 | +2.55% | |
| 89.82 | 91.40 | 88.85 | 90.14 | -0.01% | |
| 90.27 | 90.34 | 87.12 | 90.15 | -1.38% | |
| 91.34 | 91.90 | 89.68 | 91.41 | -1.26% | |
| 93.41 | 95.18 | 92.03 | 92.58 | +1.14% | |
| 93.19 | 93.28 | 91.48 | 91.54 | -1.46% | |
| 91.84 | 93.02 | 90.09 | 92.90 | -1.25% | |
| 93.39 | 94.88 | 91.83 | 94.08 | +0.26% | |
| 93.31 | 93.95 | 92.06 | 93.84 | +0.57% | |
| 93.88 | 94.08 | 92.02 | 93.31 | +0.26% | |
| 93.70 | 94.25 | 91.96 | 93.07 | -0.65% | |
| 92.17 | 94.32 | 91.98 | 93.68 | +2.01% | |
| 93.36 | 94.07 | 91.09 | 91.83 | -2.16% | |
| 93.74 | 94.29 | 91.66 | 93.86 | -0.01% | |
| 93.12 | 93.93 | 92.69 | 93.87 | +0.31% | |
| 93.44 | 94.19 | 92.77 | 93.58 | +0.12% | |
| 93.12 | 94.15 | 92.72 | 93.47 | -0.61% | |
| 92.30 | 94.15 | 91.71 | 94.04 | +2.17% | |
| 95.62 | 96.99 | 91.95 | 92.04 | -3.12% | |
| 95.15 | 96.81 | 93.95 | 95.00 | +0.65% | |
| 94.26 | 95.19 | 93.64 | 94.39 | +0.22% | |
| 95.40 | 95.55 | 92.86 | 94.18 | -1.44% | |
| 93.50 | 96.51 | 93.50 | 95.56 | +0.64% | |
| 93.38 | 95.49 | 92.85 | 94.95 | +1.04% | |
| 92.67 | 95.60 | 92.26 | 93.97 | +3.06% | |
| 87.70 | 91.22 | 87.70 | 91.18 | +3.19% | |
| 84.34 | 88.46 | 84.30 | 88.36 | +4.77% | |
| 83.65 | 84.59 | 82.84 | 84.34 | +0.11% | |
| 84.26 | 84.60 | 83.08 | 84.25 | +0.92% | |
| 83.53 | 84.11 | 83.19 | 83.48 | -0.13% | |
| 83.90 | 84.05 | 82.30 | 83.59 | -0.76% | |
| 86.03 | 86.03 | 84.02 | 84.23 | -1.80% | |
| 87.75 | 87.75 | 85.03 | 85.77 | -2.31% | |
| 87.55 | 88.01 | 87.00 | 87.80 | +0.49% | |
| 86.17 | 87.95 | 85.96 | 87.37 | +2.10% | |
| 83.50 | 85.88 | 83.09 | 85.57 | +0.96% | |
| 85.38 | 85.81 | 84.24 | 84.76 | -1.59% | |
| 85.01 | 87.57 | 84.77 | 86.13 | +1.72% | |
| 83.48 | 85.00 | 82.99 | 84.67 | +0.58% | |
| 83.95 | 84.74 | 83.65 | 84.18 | +0.68% | |
| 84.36 | 84.64 | 83.38 | 83.61 | -0.97% | |
| 84.21 | 85.36 | 83.48 | 84.43 | +0.61% | |
| 80.82 | 84.42 | 80.42 | 83.92 | +3.50% | |
| 82.36 | 84.85 | 78.80 | 81.08 | -4.54% | |
| 85.24 | 86.42 | 83.85 | 84.94 | -1.48% | |
| 85.58 | 88.54 | 85.58 | 86.22 | +0.44% | |
| 83.16 | 86.32 | 83.16 | 85.84 | +2.07% | |
| 86.10 | 86.10 | 84.06 | 84.10 | -2.42% | |
| 86.54 | 87.00 | 86.05 | 86.19 | -0.58% | |
| 87.50 | 87.84 | 86.37 | 86.69 | -0.84% | |
| 87.12 | 87.56 | 86.81 | 87.42 | +0.45% | |
| 87.00 | 87.32 | 86.56 | 87.03 | +0.03% | |
| 87.34 | 87.56 | 86.84 | 87.00 | -0.18% | |
| 86.19 | 87.24 | 86.19 | 87.16 | +0.90% | |
| 85.91 | 86.90 | 85.91 | 86.38 | +0.15% | |
| 86.48 | 86.54 | 85.37 | 86.25 | +0.17% | |
| 85.25 | 86.99 | 85.11 | 86.10 | +0.40% | |
| 86.14 | 86.34 | 84.99 | 85.76 | +0.02% | |
| 87.01 | 87.20 | 85.14 | 85.74 | -1.15% | |
| 88.14 | 88.64 | 85.63 | 86.74 | +0.16% | |
| 84.93 | 86.63 | 84.20 | 86.60 | +2.74% | |
| 81.18 | 84.76 | 81.18 | 84.29 | +3.88% | |
| 81.57 | 83.23 | 81.04 | 81.14 | -0.96% | |
| 82.52 | 83.09 | 81.75 | 81.93 | -1.21% | |
| 82.18 | 83.21 | 81.63 | 82.93 | +0.59% | |
| 82.79 | 83.42 | 81.89 | 82.44 | -0.46% | |
| 86.17 | 86.25 | 81.74 | 82.82 | -3.50% | |
| 86.55 | 86.55 | 85.23 | 85.82 | -0.39% | |
| 88.13 | 88.13 | 84.75 | 86.16 | -3.15% | |
| 89.76 | 89.76 | 88.62 | 88.96 | -0.43% | |
| 87.86 | 89.92 | 87.86 | 89.34 | +1.05% | |
| 87.52 | 88.60 | 87.03 | 88.41 | +1.63% | |
| 87.64 | 88.00 | 86.61 | 86.99 | -1.26% | |
| 84.38 | 88.35 | 83.58 | 88.10 | +5.50% | |
| 85.40 | 85.77 | 82.99 | 83.51 | -1.47% | |
| 85.78 | 85.78 | 84.13 | 84.76 | -0.40% | |
| 85.48 | 86.82 | 84.67 | 85.10 | -0.77% | |
| 88.14 | 88.72 | 84.75 | 85.76 | -1.02% | |
| 89.04 | 89.40 | 86.43 | 86.64 | -3.37% | |
| 89.30 | 90.85 | 89.30 | 89.66 | +0.25% | |
| 88.43 | 90.00 | 88.43 | 89.44 | +0.19% | |
| 88.50 | 90.00 | 88.31 | 89.27 | +1.05% | |
| 88.14 | 89.61 | 87.58 | 88.34 | +0.35% | |
| 85.55 | 88.09 | 85.41 | 88.03 | +2.85% | |
| 86.74 | 87.23 | 85.42 | 85.59 | -1.26% | |
| 86.55 | 87.57 | 85.88 | 86.68 | +0.30% | |
| 85.09 | 87.00 | 85.09 | 86.42 | +1.92% | |
| 84.14 | 84.83 | 83.17 | 84.79 | -0.14% | |
| 84.84 | 85.35 | 84.28 | 84.91 | -0.20% | |
| 83.68 | 85.62 | 83.68 | 85.08 | +1.03% | |
| 83.83 | 85.09 | 83.10 | 84.21 | -0.12% | |
| 85.50 | 85.81 | 84.05 | 84.31 | -1.73% | |
| 88.01 | 88.26 | 85.55 | 85.79 | -2.51% | |
| 91.36 | 91.37 | 87.30 | 88.00 | -1.93% | |
| 90.03 | 91.79 | 87.39 | 89.73 | +3.09% | |
| 88.12 | 88.76 | 86.85 | 87.04 | -1.12% | |
| 86.62 | 88.91 | 86.62 | 88.03 | +1.27% | |
| 86.46 | 87.61 | 86.46 | 86.93 | +1.20% | |
| 85.64 | 86.46 | 85.04 | 85.90 | +0.55% | |
| 85.65 | 85.90 | 84.88 | 85.43 | +0.18% | |
| 87.27 | 87.27 | 84.20 | 85.28 | -1.94% | |
| 84.75 | 87.56 | 84.46 | 86.97 | +1.34% | |
| 85.99 | 86.77 | 85.25 | 85.82 | +0.16% | |
| 89.11 | 89.44 | 85.42 | 85.68 | -3.28% | |
| 89.71 | 90.07 | 88.43 | 88.59 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MSM chart for longer ranges.