MSC Industrial Direct Co., Inc. (MSM) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
MSM Historical Performance
Short-Term Returns
MSM Stock Price Trajectory (2011–2026)
As of May 7, 2026, MSC Industrial Direct Co., Inc. (MSM) trades at $105.01, representing a +39.2% return over the past year. The stock has delivered a +29.4% total return over five years (+2.3% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $106.05 on May 6, 2026. From this peak, MSM has corrected -1.0%, currently trading 17% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers GWW (+12.3% 1Y), FAST (+13.9% 1Y), and SITE (+3.6% 1Y), MSM has outperformed the peer group average. Compare MSM vs GWW →
MSM Historical Price Data (2011–2026)
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-06 | 104.47 | 106.05 | 103.67 | 105.01 | 497K | +1.94% |
| 2026-05-05 | 101.86 | 103.22 | 100.63 | 103.01 | 487K | +1.79% |
| 2026-05-04 | 102.06 | 102.31 | 100.95 | 101.20 | 359K | -1.39% |
| 2026-05-01 | 102.15 | 102.86 | 101.36 | 102.63 | 487K | +0.35% |
| 2026-04-30 | 101.10 | 103.41 | 100.00 | 102.27 | 590K | +1.51% |
| 2026-04-29 | 103.06 | 103.46 | 100.23 | 100.75 | 780K | -2.08% |
| 2026-04-28 | 103.81 | 105.09 | 102.26 | 102.89 | 756K | -1.23% |
| 2026-04-27 | 100.79 | 104.48 | 100.68 | 104.17 | 1.28M | +6.48% |
| 2026-04-24 | 97.74 | 98.20 | 97.00 | 97.83 | 527K | -0.23% |
| 2026-04-23 | 95.71 | 98.88 | 95.71 | 98.06 | 552K | +1.44% |
| 2026-04-22 | 97.50 | 97.91 | 95.68 | 96.67 | 471K | -0.46% |
| 2026-04-21 | 97.33 | 98.17 | 96.51 | 97.12 | 450K | -0.01% |
| 2026-04-20 | 97.44 | 97.96 | 96.83 | 97.13 | 429K | -0.40% |
| 2026-04-17 | 94.58 | 98.13 | 94.58 | 97.52 | 569K | +3.56% |
| 2026-04-16 | 94.40 | 95.48 | 93.90 | 94.17 | 337K | -0.57% |
| 2026-04-15 | 95.02 | 96.05 | 93.63 | 94.71 | 370K | -1.12% |
| 2026-04-14 | 94.99 | 96.18 | 94.72 | 95.78 | 390K | +0.43% |
| 2026-04-13 | 94.93 | 95.42 | 93.50 | 95.37 | 444K | -0.12% |
| 2026-04-10 | 96.36 | 96.90 | 94.86 | 95.48 | 447K | -0.68% |
| 2026-04-09 | 95.28 | 96.85 | 94.34 | 96.13 | 607K | +0.58% |
| 2026-04-08 | 92.06 | 95.70 | 91.13 | 95.58 | 776K | +5.37% |
| 2026-04-07 | 90.45 | 92.76 | 89.28 | 90.71 | 567K | +0.02% |
| 2026-04-06 | 89.78 | 91.35 | 89.19 | 90.69 | 439K | +0.41% |
| 2026-04-02 | 91.02 | 94.29 | 90.07 | 90.32 | 850K | -1.34% |
| 2026-04-01 | 89.11 | 92.63 | 87.47 | 91.55 | 1.05M | -0.78% |
| 2026-03-31 | 91.67 | 93.38 | 88.94 | 92.27 | 827K | +2.56% |
| 2026-03-30 | 91.00 | 91.48 | 89.58 | 89.97 | 423K | -0.37% |
| 2026-03-27 | 89.16 | 90.98 | 87.59 | 90.30 | 454K | +0.92% |
| 2026-03-26 | 91.44 | 92.94 | 89.20 | 89.48 | 513K | -2.63% |
| 2026-03-25 | 91.23 | 91.97 | 89.36 | 91.90 | 649K | +1.52% |
See MSM's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs MSM Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare MSM vs SPIR
Side-by-side business, growth, and profitability comparison vs Spire Global, Inc..
Start ComparisonMSM — Frequently Asked Questions
Quick answers to the most common questions about buying MSM stock.
How has MSM stock performed recently?
MSM returned +39.2% over the past year, beating its 5-year annualized CAGR of +2.3%. The stock trades above its 200-day moving average, confirming the uptrend.
What is MSM's all-time high price?
MSC Industrial Direct Co., Inc. reached $106.05 on 2026-05-06. The 52-week high is $106.05. Current 1-year return of +39.2% places the stock closer to historical peaks.
Where can I download MSM historical price data?
This page provides MSM daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.