MSC Industrial Direct Co., Inc. (MSM) Stock Price History
Historical prices from 1995 to 2026
- 1M
- +4.8%
- 3M
- +33.6%
- YTD
- +41.1%
- 1Y
- +35.5%
- 3Y
- +8.7%
- 5Y
- +5.9%
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
- +9.3%
MSM Stock Price Trajectory (1995–2026)
As of July 7, 2026, MSC Industrial Direct Co., Inc. (MSM) trades at $121.14, representing a +35.5% return over the past year. The stock has delivered a +51.3% total return over five years (+5.9% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $127.51 on July 1, 2026. From this peak, MSM has corrected -5.0%, currently trading 28% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers GWW (+32.5% 1Y), FAST (+13.8% 1Y), and SITE (-12.5% 1Y), MSM has outperformed the peer group average. Compare MSM vs GWW →
MSM Historical Price Data · from 1995
Rows 1–50 of 7,687| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-06 | 122.81 | 122.81 | 119.33 | 121.14 | 1.04M | -1.34% |
| 2026-07-02 | 126.17 | 126.94 | 122.16 | 122.78 | 1.50M | -0.45% |
| 2026-07-01 | 119.66 | 127.51 | 117.02 | 123.34 | 2.35M | +3.69% |
| 2026-06-30 | 117.72 | 121.42 | 116.50 | 118.95 | 1.07M | +1.95% |
| 2026-06-29 | 117.14 | 117.39 | 115.65 | 116.67 | 627K | -1.28% |
| 2026-06-26 | 118.98 | 118.98 | 116.78 | 118.18 | 314K | -1.00% |
| 2026-06-25 | 117.48 | 120.19 | 116.81 | 119.37 | 888K | +2.42% |
| 2026-06-24 | 117.08 | 118.25 | 115.80 | 116.55 | 577K | +0.25% |
| 2026-06-23 | 115.31 | 116.73 | 115.31 | 116.26 | 611K | -0.98% |
| 2026-06-22 | 118.22 | 118.92 | 116.84 | 117.41 | 648K | -0.93% |
| 2026-06-18 | 116.35 | 118.97 | 116.35 | 118.51 | 878K | +2.89% |
| 2026-06-17 | 116.10 | 118.27 | 114.35 | 115.18 | 826K | -1.79% |
| 2026-06-16 | 116.30 | 118.30 | 115.10 | 117.28 | 820K | +2.68% |
| 2026-06-15 | 117.69 | 117.90 | 114.06 | 114.22 | 674K | -2.12% |
| 2026-06-12 | 116.22 | 116.78 | 114.73 | 116.69 | 607K | +0.97% |
| 2026-06-11 | 116.14 | 116.53 | 114.57 | 115.57 | 593K | +0.36% |
| 2026-06-10 | 116.28 | 118.35 | 115.08 | 115.16 | 580K | -1.44% |
| 2026-06-09 | 116.79 | 119.13 | 115.71 | 116.84 | 810K | +1.08% |
| 2026-06-08 | 115.07 | 117.26 | 114.77 | 115.59 | 667K | +0.07% |
| 2026-06-05 | 116.30 | 117.32 | 115.02 | 115.51 | 440K | -1.26% |
| 2026-06-04 | 117.72 | 118.52 | 116.75 | 116.98 | 516K | -0.20% |
| 2026-06-03 | 114.48 | 117.23 | 113.53 | 117.21 | 595K | +1.77% |
| 2026-06-02 | 113.26 | 115.97 | 112.36 | 115.17 | 782K | +2.94% |
| 2026-06-01 | 108.85 | 112.44 | 107.49 | 111.88 | 826K | +2.20% |
| 2026-05-29 | 109.08 | 111.15 | 108.62 | 109.47 | 685K | -0.28% |
| 2026-05-28 | 107.72 | 110.50 | 106.03 | 109.78 | 833K | +2.13% |
| 2026-05-27 | 109.22 | 109.67 | 107.21 | 107.49 | 421K | -1.19% |
| 2026-05-26 | 107.01 | 109.09 | 106.50 | 108.79 | 300K | +2.15% |
| 2026-05-22 | 106.48 | 107.39 | 105.00 | 106.50 | 100K | +0.49% |
| 2026-05-21 | 104.51 | 106.61 | 103.92 | 105.98 | 503K | -0.18% |
| 2026-05-20 | 104.22 | 106.31 | 102.97 | 106.17 | 510K | +2.23% |
| 2026-05-19 | 104.03 | 104.12 | 101.50 | 103.85 | 500K | -0.77% |
| 2026-05-18 | 105.40 | 106.48 | 104.38 | 104.66 | 609K | 0.00% |
| 2026-05-15 | 106.14 | 106.99 | 103.25 | 104.66 | 845K | -2.02% |
| 2026-05-14 | 107.90 | 108.77 | 106.46 | 106.82 | 922K | +0.06% |
| 2026-05-13 | 107.10 | 107.75 | 104.64 | 106.76 | 1.02M | -0.15% |
| 2026-05-12 | 107.70 | 107.80 | 105.59 | 106.92 | 710K | -0.37% |
| 2026-05-11 | 105.91 | 107.99 | 104.44 | 107.32 | 806K | +2.92% |
| 2026-05-08 | 104.74 | 106.43 | 103.44 | 104.28 | 568K | -0.03% |
| 2026-05-07 | 105.92 | 107.09 | 103.82 | 104.31 | 628K | -0.67% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 +35.5% over the past year, beating its 5-year annualized CAGR of +5.9%. 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 $127.51 on 2026-07-01. The 52-week high is $127.51. Current 1-year return of +35.5% 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.