NYSE · MSM · stock
Msc Industrial Direct Co. INC (MSM) stock price history
Every NYSE trading session of Msc Industrial Direct Co. INC from Dec 15, 1995 to Nov 12, 2026: 7,773 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MSM adjusted close, 1995 to 2026
- $132.82
- All time high, 2026
- $133.95
- 52 week high, $76.68 low
- 7,773
- Daily sessions since 1995
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 1995 to 2026 series and minute bars.
MSM key facts
- Msc Industrial Direct Co. INC (MSM) closed at $119.43 on Nov 12, 2026 on NYSE.
- MSM's all time high close is $132.82, set on Oct 21, 2026; its all time low close is $3.73 on Oct 19, 1999.
- MSM's 52 week range is $76.68 to $133.95.
- MSM returned +37.2% over the year to Nov 12, 2026 and +68.8% over five years.
- Over ten years MSM returned +127%, +8.6% a year compounded.
- MSM's deepest drawdown was -76.6% from Jul 20, 1998 to Oct 19, 1999.
- DataCedar holds 7,773 daily sessions of MSM history from Dec 15, 1995 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
MSM price chart, 1995 to 2026
MSM returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.2% |
| 3 months | -0.0% |
| 6 months | +12.5% |
| Year to date | +42.4% |
| 1 year | +37.2% |
| 3 years | +36.0% |
| 5 years | +68.8% |
| 10 years | +127.5% |
| Since Dec 15, 1995 | +1,947% |
| Compound annual growth, 30.9 years | +10.3% |
MSM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $132.82 on Oct 21, 2026
- All time low close
- $3.73 on Oct 19, 1999
- 52 week high
- $133.95 on Oct 21, 2026
- 52 week low
- $76.68 on Jan 7, 2026
- Deepest drawdown
- -76.6% from Jul 20, 1998 to Oct 19, 1999, recovered Jun 30, 2004
- Best single session
- +21.0% on Jan 11, 2000
- Worst single session
- -32.2% on Aug 6, 2002
- Volatility, 1 year annualised
- 32.7%
- Sessions closing higher, 1 year
- 52%
- Growth of 1 since 1995
- 20.5×
- Best calendar year
- 2016, +68%
- Worst calendar year
- 1999, -41%
MSM price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1995 starts on Dec 15, 1995; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $80.92 | $133.95 | $76.68 | $119.43 | +45.9% | 164.1M | 218 |
| 2025 | $70.14 | $90.88 | $64.22 | $81.84 | +17.4% | 148.1M | 250 |
| 2024 | $90.36 | $94.97 | $67.93 | $69.70 | -23.4% | 145.9M | 252 |
| 2023 | $70.89 | $94.25 | $66.53 | $91.00 | +28.5% | 98.2M | 250 |
| 2022 | $70.41 | $74.83 | $60.93 | $70.80 | +0.9% | 97.5M | 251 |
| 2021 | $68.42 | $78.98 | $63.08 | $70.17 | +3.1% | 92.9M | 252 |
| 2020 | $54.66 | $70.85 | $33.61 | $68.07 | +25.3% | 139M | 253 |
| 2019 | $50.67 | $58.47 | $44.27 | $54.31 | +5.8% | 112M | 252 |
| 2018 | $63.11 | $65.23 | $48.92 | $51.35 | -18.3% | 141.4M | 251 |
| 2017 | $58.98 | $67.54 | $42.27 | $62.83 | +7.0% | 150.1M | 250 |
| 2016 | $34.52 | $60.47 | $33.62 | $58.74 | +68.3% | 156.5M | 252 |
| 2015 | $49.34 | $49.80 | $33.83 | $34.91 | -29.1% | 123.4M | 252 |
| 2014 | $46.27 | $55.99 | $45.48 | $49.24 | +6.3% | 106.7M | 252 |
| 2013 | $43.36 | $49.93 | $40.44 | $46.33 | +8.6% | 94.8M | 252 |
| 2012 | $40.54 | $47.25 | $34.46 | $42.67 | +7.3% | 103.3M | 250 |
| 2011 | $35.74 | $43.57 | $27.52 | $39.75 | +12.1% | 81.8M | 252 |
| 2010 | $25.08 | $36.37 | $22.70 | $35.45 | +42.3% | 73.4M | 252 |
| 2009 | $19.06 | $25.99 | $13.94 | $24.91 | +30.4% | 141.6M | 252 |
| 2008 | $20.58 | $28.00 | $14.03 | $19.10 | -7.2% | 151.7M | 252 |
| 2007 | $19.73 | $29.24 | $19.60 | $20.58 | +4.8% | 109.8M | 248 |
| 2006 | $19.89 | $27.73 | $18.67 | $19.63 | -1.5% | 116.5M | 251 |
| 2005 | $17.57 | $20.18 | $12.94 | $19.92 | +13.3% | 98.2M | 252 |
| 2004 | $13.20 | $18.08 | $12.79 | $17.58 | +32.3% | 74.3M | 252 |
| 2003 | $8.62 | $13.60 | $7.53 | $13.29 | +55.6% | 42.5M | 252 |
| 2002 | $9.55 | $11.72 | $4.48 | $8.54 | -10.1% | 40M | 252 |
| 2001 | $8.69 | $9.86 | $6.69 | $9.51 | +9.3% | 19.5M | 248 |
| 2000 | $6.26 | $11.19 | $5.44 | $8.69 | +36.3% | 45.4M | 252 |
| 1999 | $10.86 | $12.63 | $3.61 | $6.38 | -41.4% | 57.8M | 252 |
| 1998 | $10.05 | $16.12 | $5.90 | $10.89 | +7.7% | 31.6M | 252 |
| 1997 | $8.84 | $11.10 | $6.68 | $10.11 | +13.5% | 21.8M | 253 |
| 1996 | $6.56 | $9.45 | $5.90 | $8.90 | +34.5% | 24.2M | 254 |
| 1995 | $5.78 | $6.65 | $5.35 | $6.62 | n/a | 10.8M | 10 |
MSM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $119.43 | -1.3% |
| October 2026 | $121.02 | -2.2% |
| September 2026 | $123.72 | +4.1% |
| August 2026 | $118.88 | -3.7% |
| July 2026 | $123.40 | +4.5% |
| June 2026 | $118.09 | +8.7% |
| May 2026 | $108.68 | +7.0% |
| April 2026 | $101.53 | +11.9% |
| March 2026 | $90.72 | -1.7% |
| February 2026 | $92.27 | +11.3% |
| January 2026 | $82.93 | +1.3% |
| December 2025 | $81.84 | -5.5% |
About the MSM data
Daily bars. 7,773 sessions from Dec 15, 1995 to Nov 12, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 15, 1995, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3AMSM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- MSGR MSG Rangers Corp.
- MSGR.V MSG Rangers Corp. Class A Common Stock When-Issued
- MSI Motorola Solutions, Inc.
- MSIF Msc Income Fund, INC.
- MT ArcelorMittal
- MTAL Metals Acquisition Corp. II
- MTAL.U Metals Acquisition Corp. II Units, each consisting of one Class A ordinary share and one-third of one redeemable warrant
- MTAL.W Metals Acquisition Corp. II Warrants, each whole warrant exercisable for one Class A ordinary share at an exercise price of $11.50 per share
Common questions
MSM share price history
