MSC Industrial Direct Co., Inc. (MSM) Stock Price History
Historical prices from 1995 to 2026
- 1M
- -13.1%
- 3M
- -8.6%
- YTD
- +32.0%
- 1Y
- +32.3%
- 3Y
- +5.2%
- 5Y
- +5.8%
Loading 10-year price history...
MSM Historical Performance
MSM Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -7.8%
- 2003 annual price return
- +53.2%
- 2004 annual price return
- +30.6%
- 2005 annual price return
- +14.3%
- 2006 annual price return
- -5.8%
- 2007 annual price return
- -0.0%
- 2008 annual price return
- -6.9%
- 2009 annual price return
- +20.9%
- 2010 annual price return
- +36.1%
- 2011 annual price return
- +9.1%
- 2012 annual price return
- +5.4%
- 2013 annual price return
- +5.0%
- 2014 annual price return
- +0.6%
- 2015 annual price return
- -30.7%
- 2016 annual price return
- +63.4%
- 2017 annual price return
- +4.6%
- 2018 annual price return
- -20.9%
- 2019 annual price return
- +3.5%
- 2020 annual price return
- +7.1%
- 2021 annual price return
- +2.9%
- 2022 annual price return
- -2.7%
- 2023 annual price return
- +24.0%
- 2024 annual price return
- -24.9%
- 2025 annual price return
- +11.8%
- 2026 annual price return
- +50.9%
MSM Stock Price Trajectory (1995–2026)
As of November 7, 2026, MSC Industrial Direct Co., Inc. (MSM) trades at $113.27, representing a +32.3% return over the past year. The stock has delivered a +51.6% total return over five years (+5.8% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $133.95 on October 21, 2026. From this peak, MSM has corrected -15.4%, currently trading 3% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers GWW (+51.2% 1Y), FAST (+30.0% 1Y), and SITE (-7.7% 1Y), MSM has underperformed the peer group average. Compare MSM vs GWW →
MSM Historical Price Data · from 1995
Rows 1–50 of 7,774| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 112.10 | 113.54 | 110.39 | 113.27 | 944K | +2.09% |
| 2026-11-05 | 114.77 | 117.06 | 110.29 | 110.95 | 1.06M | -4.40% |
| 2026-11-04 | 121.10 | 122.33 | 115.34 | 116.06 | 883K | -3.52% |
| 2026-11-03 | 120.18 | 121.97 | 119.74 | 120.30 | 915K | +0.57% |
| 2026-11-02 | 122.34 | 123.70 | 119.44 | 119.62 | 707K | -1.16% |
| 2026-10-30 | 121.90 | 123.24 | 120.62 | 121.02 | 742K | -1.55% |
| 2026-10-29 | 123.09 | 124.45 | 122.25 | 122.92 | 794K | +0.27% |
| 2026-10-28 | 120.33 | 123.11 | 120.16 | 122.59 | 1.06M | +3.56% |
| 2026-10-27 | 118.72 | 119.36 | 117.27 | 118.38 | 1.20M | -0.29% |
| 2026-10-26 | 116.51 | 120.88 | 115.74 | 118.72 | 1.55M | +4.27% |
| 2026-10-23 | 114.53 | 117.74 | 112.83 | 113.86 | 2.32M | +1.27% |
| 2026-10-22 | 126.01 | 126.50 | 111.76 | 112.43 | 2.40M | -15.35% |
| 2026-10-21 | 130.39 | 133.95 | 129.31 | 132.82 | 1.43M | +2.54% |
| 2026-10-20 | 127.90 | 130.89 | 127.89 | 129.53 | 493K | +1.00% |
| 2026-10-19 | 130.84 | 130.93 | 127.75 | 128.25 | 719K | -1.63% |
| 2026-10-16 | 130.69 | 131.46 | 128.34 | 130.38 | 923K | -0.24% |
| 2026-10-15 | 132.55 | 133.65 | 129.45 | 130.70 | 840K | -1.42% |
| 2026-10-14 | 130.60 | 132.77 | 129.92 | 132.58 | 741K | +0.31% |
| 2026-10-13 | 130.37 | 132.55 | 127.39 | 132.17 | 794K | +2.72% |
| 2026-10-12 | 129.48 | 130.77 | 128.67 | 128.67 | 554K | -0.65% |
| 2026-10-09 | 129.70 | 130.96 | 128.53 | 129.51 | 535K | +0.46% |
| 2026-10-08 | 129.61 | 129.97 | 127.51 | 128.92 | 897K | -1.12% |
| 2026-10-07 | 129.27 | 131.50 | 128.14 | 130.38 | 1.37M | +0.05% |
| 2026-10-06 | 130.53 | 132.19 | 130.26 | 130.32 | 909K | +0.12% |
| 2026-10-05 | 130.16 | 131.32 | 128.69 | 130.16 | 600K | +0.03% |
| 2026-10-02 | 129.52 | 132.33 | 129.52 | 130.12 | 820K | +1.26% |
| 2026-10-01 | 125.01 | 129.41 | 123.52 | 128.50 | 1.25M | +3.86% |
| 2026-09-30 | 125.00 | 125.18 | 123.71 | 123.72 | 546K | -0.67% |
| 2026-09-29 | 122.18 | 124.93 | 121.64 | 124.55 | 818K | +1.97% |
| 2026-09-28 | 119.34 | 122.48 | 119.34 | 122.14 | 520K | +0.76% |
| 2026-09-25 | 120.73 | 122.00 | 120.33 | 121.22 | 578K | +0.41% |
| 2026-09-24 | 122.70 | 124.00 | 119.68 | 120.73 | 862K | -2.72% |
| 2026-09-23 | 121.61 | 124.68 | 120.24 | 124.10 | 789K | +2.25% |
| 2026-09-22 | 121.43 | 124.07 | 121.01 | 121.37 | 827K | -0.21% |
| 2026-09-21 | 122.47 | 123.10 | 120.37 | 121.63 | 725K | -0.47% |
| 2026-09-18 | 121.74 | 122.39 | 119.37 | 122.21 | 1.87M | +0.37% |
| 2026-09-17 | 122.31 | 122.99 | 121.22 | 121.76 | 546K | +1.06% |
| 2026-09-16 | 120.16 | 120.94 | 119.07 | 120.48 | 845K | +0.50% |
| 2026-09-15 | 119.74 | 120.83 | 118.28 | 119.88 | 743K | +0.50% |
| 2026-09-14 | 119.61 | 120.51 | 118.41 | 119.28 | 587K | -1.02% |
| 2026-09-11 | 121.59 | 123.05 | 119.88 | 120.51 | 611K | +0.69% |
| 2026-09-10 | 117.25 | 120.00 | 117.25 | 119.68 | 742K | +0.21% |
| 2026-09-09 | 119.96 | 121.33 | 118.53 | 119.43 | 598K | -0.79% |
| 2026-09-08 | 121.21 | 122.36 | 119.95 | 120.38 | 565K | -0.85% |
| 2026-09-04 | 118.20 | 121.69 | 117.12 | 121.41 | 430K | +2.99% |
| 2026-09-03 | 115.86 | 118.00 | 115.86 | 117.89 | 644K | +1.22% |
| 2026-09-02 | 117.81 | 119.40 | 115.73 | 116.47 | 523K | -1.08% |
| 2026-09-01 | 118.42 | 119.56 | 116.74 | 117.74 | 568K | -0.96% |
| 2026-08-31 | 119.56 | 120.05 | 118.20 | 118.88 | 619K | -0.27% |
| 2026-08-28 | 122.56 | 122.71 | 118.83 | 119.20 | 426K | -2.30% |
MSM Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
MSM — Frequently Asked Questions
Quick answers to the most common questions about buying MSM stock.
How has MSM stock performed recently?
MSM returned +32.3% over the past year, beating its 5-year annualized CAGR of +5.8%. 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 $133.95 on 2026-10-21. The 52-week high is $133.95. Current 1-year return of +32.3% 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 1995-2026, downloadable in CSV format.