MSC Industrial Direct Co., Inc.
MSMNYSEIndustrials● Active
$116.37
+$0.86(+0.74%)
Market Cap$6.5B
P/E Ratio—
52W High$117.27
52W Low$78.8
MSC Industrial Direct Co., Inc.（MSM）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
msm · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$118.52
Jun 4, 2026
-2.0% from here
5-Year Low5Y
$68.10
Apr 7, 2025
+70.5% from low
IPO Priceadj.
$12.13
Dec 15, 1995
+857.1% since IPO
1 Year Ago
$81.68
Jun 9, 2025
+42.1% in 1Y
5 Years Ago
$92.82
Jun 8, 2021
+25.1% in 5Y
10 Years Ago
$75.39
Jun 8, 2016
+54.0% in 10Y
Historical Price Data · MSM
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $115.07 | $117.26 | $114.77 | $116.07 | $116.07 | 199K | +0.87% |
| Jun 5, 2026 | $116.57 | $117.45 | $114.99 | $115.51 | $115.51 | 553K | -0.91% |
| Jun 4, 2026 | $117.72 | $118.52 | $116.75 | $116.98 | $116.98 | 623K | -0.63% |
| Jun 3, 2026 | $114.48 | $117.27 | $113.53 | $117.21 | $117.21 | 608K | +2.38% |
| Jun 2, 2026 | $112.69 | $115.97 | $112.37 | $115.17 | $115.17 | 923K | +2.20% |
| Jun 1, 2026 | $108.88 | $112.44 | $107.49 | $111.88 | $111.88 | 893K | +2.76% |
| May 29, 2026 | $109.27 | $111.23 | $108.62 | $109.47 | $109.47 | 1.0M | +0.18% |
| May 28, 2026 | $107.72 | $110.50 | $106.04 | $109.78 | $109.78 | 837K | +1.91% |
| May 27, 2026 | $109.22 | $109.67 | $107.21 | $107.49 | $107.49 | 466K | -1.58% |
| May 26, 2026 | $107.01 | $109.09 | $106.50 | $108.79 | $108.79 | 309K | +1.66% |
| May 22, 2026 | $106.48 | $107.39 | $105.01 | $106.50 | $106.50 | 960K | +0.02% |
| May 21, 2026 | $105.21 | $106.61 | $103.92 | $105.98 | $105.98 | 508K | +0.73% |
| May 20, 2026 | $104.22 | $106.31 | $102.97 | $106.17 | $106.17 | 523K | +1.87% |
| May 19, 2026 | $104.03 | $104.12 | $101.50 | $103.85 | $103.85 | 633K | -0.17% |
| May 18, 2026 | $105.40 | $106.48 | $104.38 | $104.66 | $104.66 | 640K | -0.70% |
| May 15, 2026 | $106.14 | $106.99 | $103.25 | $104.66 | $104.66 | 894K | -1.39% |
| May 14, 2026 | $107.84 | $108.77 | $106.46 | $106.82 | $106.82 | 928K | -0.95% |
| May 13, 2026 | $107.10 | $107.75 | $104.64 | $106.76 | $106.76 | 1.0M | -0.32% |
| May 12, 2026 | $107.70 | $107.80 | $105.60 | $106.92 | $106.92 | 822K | -0.72% |
| May 11, 2026 | $104.77 | $107.99 | $104.44 | $107.32 | $107.32 | 843K | +2.43% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · MSM
Jan 1 → Dec 31 · 6 years2026+39.6%$83.16 → $116.07
+39.6%
2025+11.9%$75.16 → $84.10
+11.9%
2024-25.7%$100.55 → $74.69
-25.7%
2023+23.8%$81.80 → $101.26
+23.8%
2022-3.1%$84.34 → $81.70
-3.1%
2021-9.4%$92.82 → $84.06
-9.4%
Best Year2026 · +39.6%
Worst Year2024 · -25.7%
Positive Years3 / 6
Avg Annual Return+6.2%
6Y Total Return+25.0%
6Y CAGR~+3.8% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$905.85+0.00%
Mkt Cap $417.3B
GE Aerospace
GE
$322.15+0.00%
Mkt Cap $336.6B
RTX Corporation
RTX
$178.59+0.00%
Mkt Cap $240.5B
The Boeing Company
BA
$215.86+0.00%
Mkt Cap $170.2B
Union Pacific Corporation
UNP
$270.68+0.00%
Mkt Cap $160.7B
Eaton Corporation plc
ETN
$401.99+0.00%
Mkt Cap $156.1B
Deere & Company
DE
$577.65+0.00%
Mkt Cap $155.9B
Honeywell International Inc.
HON
$211.94+0.00%
Mkt Cap $134.3B
Lockheed Martin Corporation
LMT
$518.33+0.00%
Mkt Cap $119.5B
Vertiv Holdings Co
VRT
$300.64+0.00%
Mkt Cap $115.5BWhat If You Invested in MSM?
If you invested $1,000 in MSM 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,540
Total Return+54.0%
CAGR~+4.4% / yr
Profit+$540
Based on Jun 8, 2016 · $75.39Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
MSC Industrial Direct Co., Inc.（MSM）所属板块为 Industrials，主要交易场所为 NYSE。本页行情快照中的最近价为 $116.10。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
MSM 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
MSM 历史股价FMP 日线复权 OHLCV