MSC Industrial Direct

MSM
🏛️ usa →
92.14
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 84.10 84.47 83.60 84.06 0.1M
2021-12-30 85.08 85.30 83.72 83.94 0.3M
2021-12-29 84.34 85.41 84.34 85.14 0.3M
2021-12-28 84.48 85.74 84.14 84.61 0.3M
2021-12-27 83.90 85.06 83.60 84.51 0.3M
2021-12-23 84.85 85.60 83.90 83.94 0.3M
2021-12-22 84.59 85.81 82.13 83.61 0.8M
2021-12-21 82.66 84.23 82.33 83.97 0.5M
2021-12-20 82.02 82.66 80.25 82.47 0.4M
2021-12-17 84.62 85.10 82.84 83.19 1.0M
2021-12-16 84.84 85.83 84.32 84.95 0.3M
2021-12-15 83.00 84.84 82.94 84.76 0.2M
2021-12-14 83.04 84.02 82.82 83.18 0.5M
2021-12-13 84.27 84.59 83.02 83.34 0.3M
2021-12-10 83.12 84.71 82.69 84.67 0.3M
2021-12-09 82.60 83.12 82.28 82.63 0.2M
2021-12-08 83.00 83.28 82.60 82.93 0.3M
2021-12-07 82.84 83.43 82.48 82.71 0.5M
2021-12-06 80.77 82.79 80.77 82.05 0.4M
2021-12-03 80.75 80.99 79.92 80.64 0.3M
2021-12-02 78.26 80.80 78.26 80.45 0.3M
2021-12-01 79.88 81.32 77.87 77.90 0.4M
2021-11-30 80.06 80.95 78.70 78.70 0.7M
2021-11-29 82.08 82.19 80.90 80.94 0.3M
2021-11-26 83.17 83.41 80.73 81.43 0.2M
2021-11-24 84.99 84.99 83.83 84.14 0.2M
2021-11-23 83.78 85.57 83.17 84.99 0.3M
2021-11-22 84.07 84.70 83.49 83.57 0.4M
2021-11-19 84.52 84.79 83.03 83.86 0.5M
2021-11-18 85.53 85.53 84.56 84.80 0.2M
2021-11-17 85.20 85.52 84.48 85.38 0.2M
2021-11-16 85.07 86.93 84.90 85.71 0.3M
2021-11-15 85.24 85.66 84.59 85.10 0.2M
2021-11-12 85.22 85.66 84.85 85.51 0.2M
2021-11-11 85.43 85.49 84.90 85.22 0.3M
2021-11-10 86.07 86.07 84.92 85.43 0.2M
2021-11-09 85.52 86.07 84.82 86.01 0.2M
2021-11-08 85.41 85.63 84.88 85.50 0.3M
2021-11-05 85.26 85.53 84.44 84.96 0.2M
2021-11-04 85.07 86.08 84.58 84.88 0.2M
2021-11-03 84.68 85.21 83.98 84.93 0.3M
2021-11-02 84.84 86.00 84.54 84.69 0.3M
2021-11-01 84.24 85.11 83.96 84.84 0.4M
2021-10-29 83.53 84.99 83.25 84.07 0.4M
2021-10-28 82.01 83.62 82.01 83.53 0.3M
2021-10-27 81.90 82.38 81.14 81.62 0.4M
2021-10-26 82.37 83.47 81.90 81.90 0.3M
2021-10-25 82.31 83.42 81.89 82.39 0.2M
2021-10-22 82.40 83.02 81.88 81.95 0.3M
2021-10-21 85.00 85.12 82.25 82.40 0.5M
2021-10-20 85.47 85.89 81.97 83.86 0.6M
2021-10-19 85.48 86.13 84.84 85.90 0.3M
2021-10-18 84.47 85.52 84.03 85.07 0.2M
2021-10-15 85.80 85.80 84.37 84.43 0.3M
2021-10-14 83.48 85.18 83.26 85.14 0.2M
2021-10-13 83.56 83.71 82.50 83.01 0.2M
2021-10-12 83.55 84.63 83.29 83.66 0.2M
2021-10-11 84.36 84.89 83.51 83.51 0.2M
2021-10-08 83.66 84.66 83.04 84.27 0.2M
2021-10-07 83.67 84.69 83.20 83.64 0.3M
2021-10-06 81.76 83.71 81.36 83.67 0.3M
2021-10-05 82.27 83.48 82.07 82.34 0.4M
2021-10-04 81.49 82.63 81.08 82.27 0.3M
2021-10-01 80.58 82.49 80.08 81.43 0.4M
2021-09-30 81.80 82.33 79.74 80.19 0.4M
2021-09-29 81.02 81.72 80.45 81.60 0.3M
2021-09-28 81.76 82.29 80.80 80.91 0.3M
2021-09-27 80.28 82.06 80.10 81.65 0.5M
2021-09-24 80.52 81.26 80.37 80.51 0.4M
2021-09-23 80.54 81.31 80.48 80.52 0.4M
2021-09-22 79.63 80.75 79.57 80.02 0.3M
2021-09-21 79.30 79.84 78.26 79.34 0.4M
2021-09-20 77.75 79.36 77.47 78.96 0.4M
2021-09-17 79.15 79.42 78.56 78.79 0.9M
2021-09-16 80.63 80.63 79.45 79.49 0.3M
2021-09-15 79.75 80.76 79.75 80.50 0.4M
2021-09-14 81.07 81.08 79.71 79.94 0.3M
2021-09-13 80.45 80.82 79.11 80.35 0.3M
2021-09-10 81.80 81.80 80.02 80.07 0.3M
2021-09-09 81.65 82.10 80.78 81.31 0.3M
2021-09-08 81.86 82.18 80.97 81.75 0.3M
2021-09-07 82.70 83.04 81.62 81.80 0.3M
2021-09-03 83.76 83.76 82.70 82.81 0.2M
2021-09-02 83.50 83.78 83.04 83.76 0.2M
2021-09-01 84.22 84.85 82.72 83.10 0.3M
2021-08-31 85.18 85.26 84.10 84.21 0.2M
2021-08-30 85.42 85.90 84.82 84.83 0.2M
2021-08-27 84.25 85.69 84.18 85.35 0.2M
2021-08-26 84.29 84.32 83.25 84.01 0.2M
2021-08-25 84.43 85.11 84.20 84.64 0.2M
2021-08-24 84.47 84.73 84.17 84.30 0.1M
2021-08-23 83.68 84.19 83.13 84.03 0.2M
2021-08-20 83.29 83.71 82.80 83.36 0.5M
2021-08-19 82.60 83.76 82.04 83.41 0.3M
2021-08-18 84.72 85.14 82.86 82.94 0.2M
2021-08-17 84.39 85.08 83.45 85.03 0.3M
2021-08-16 85.12 85.96 84.71 85.05 0.2M
2021-08-13 86.86 87.05 85.45 85.70 0.2M
2021-08-12 86.61 87.18 86.06 86.65 0.2M
2021-08-11 85.47 86.61 84.91 86.58 0.4M
2021-08-10 85.11 86.16 84.78 85.34 0.2M
2021-08-09 86.00 86.02 85.11 85.15 0.2M
2021-08-06 86.53 86.63 85.50 85.94 0.2M
2021-08-05 85.93 86.82 85.38 85.73 0.3M
2021-08-04 87.94 87.94 85.53 85.82 0.3M
2021-08-03 86.99 88.48 86.21 88.21 0.3M
2021-08-02 89.34 89.84 87.16 87.17 0.5M
2021-07-30 88.76 89.82 88.76 89.17 0.4M
2021-07-29 89.07 89.21 88.33 89.09 0.4M
2021-07-28 86.86 89.07 86.57 88.59 0.4M
2021-07-27 86.78 87.90 86.38 86.88 0.2M
2021-07-26 86.54 87.70 86.23 87.20 0.2M
2021-07-23 86.75 87.30 86.11 86.45 0.3M
2021-07-22 87.53 87.53 85.94 86.26 0.2M
2021-07-21 88.16 89.22 86.80 87.47 0.3M
2021-07-20 85.48 88.25 85.11 87.80 0.5M
2021-07-19 85.92 86.46 84.83 85.53 0.5M
2021-07-16 89.53 89.70 86.88 87.12 0.4M
2021-07-15 89.52 89.98 88.73 88.81 0.3M
2021-07-14 89.47 90.35 89.01 89.51 0.3M
2021-07-13 89.77 90.14 89.17 89.29 0.3M
2021-07-12 90.23 91.25 89.94 90.47 0.5M
2021-07-09 91.81 92.04 90.92 91.85 0.5M
2021-07-08 90.72 91.92 89.57 89.90 0.9M
2021-07-07 91.49 91.91 88.40 91.45 0.8M
2021-07-06 89.99 91.60 88.71 90.80 1.0M
2021-07-02 89.40 90.17 89.37 89.75 0.3M
2021-07-01 90.35 90.92 89.70 89.73 0.3M
2021-06-30 88.44 89.94 88.44 89.73 0.4M
2021-06-29 88.39 89.01 87.92 88.25 0.3M
2021-06-28 89.67 89.69 88.11 88.27 0.2M
2021-06-25 89.19 90.08 88.73 89.96 0.4M
2021-06-24 88.59 89.16 87.82 88.66 0.3M
2021-06-23 88.61 89.72 87.42 88.56 0.3M
2021-06-22 89.34 89.34 87.68 88.27 0.4M
2021-06-21 88.31 90.00 88.31 89.37 0.3M
2021-06-18 86.90 87.98 86.63 87.38 0.6M
2021-06-17 90.22 90.70 86.47 87.80 0.4M
2021-06-16 90.85 91.45 89.72 90.16 0.3M
2021-06-15 91.62 92.14 90.59 91.24 0.3M
2021-06-14 91.54 91.99 90.44 91.52 0.2M
2021-06-11 92.01 92.65 91.55 91.71 0.2M
2021-06-10 91.98 92.63 91.57 91.73 0.2M
2021-06-09 92.82 92.82 91.53 91.54 0.2M
2021-06-08 91.75 93.24 90.92 92.82 0.2M
2021-06-07 92.93 93.00 91.53 91.83 0.2M
2021-06-04 93.45 93.81 92.27 92.69 0.2M
2021-06-03 93.63 93.89 92.32 93.26 0.2M
2021-06-02 95.29 95.29 93.57 93.93 0.3M
2021-06-01 94.62 95.50 94.39 95.13 0.4M
2021-05-28 95.20 95.30 94.22 94.40 0.3M
2021-05-27 95.49 95.95 94.97 95.01 0.2M
2021-05-26 94.07 94.80 93.68 94.51 0.3M
2021-05-25 94.78 95.25 93.62 93.78 0.4M
2021-05-24 95.29 95.29 94.22 94.52 0.2M
2021-05-21 94.31 95.06 94.07 94.56 0.5M
2021-05-20 93.93 94.25 93.23 93.70 0.3M
2021-05-19 92.87 94.03 92.20 93.99 0.4M
2021-05-18 95.47 95.57 93.91 93.91 0.3M
2021-05-17 95.42 95.63 93.94 95.41 0.2M
2021-05-14 95.50 96.19 94.64 95.62 0.3M
2021-05-13 92.61 96.23 92.31 95.24 0.5M
2021-05-12 93.80 93.90 92.24 92.50 0.4M
2021-05-11 93.10 94.09 92.59 93.76 0.4M
2021-05-10 93.66 95.50 93.66 94.02 0.3M
2021-05-07 92.93 94.20 92.55 93.64 0.4M
2021-05-06 92.77 93.72 92.47 93.70 0.3M
2021-05-05 92.99 93.00 91.50 92.70 0.3M
2021-05-04 91.81 93.02 91.71 92.93 0.2M
2021-05-03 91.78 92.35 90.98 92.19 0.4M
2021-04-30 91.33 92.53 89.47 90.16 0.4M
2021-04-29 92.00 92.71 91.25 91.66 0.3M
2021-04-28 91.89 91.89 90.80 91.14 0.3M
2021-04-27 90.78 91.87 90.32 91.86 0.3M
2021-04-26 90.61 91.46 90.05 90.92 0.4M
2021-04-23 88.84 90.49 88.84 90.36 0.3M
2021-04-22 90.34 90.49 88.79 88.84 0.2M
2021-04-21 89.25 90.53 88.70 90.19 0.3M
2021-04-20 88.20 89.37 87.56 89.33 0.4M
2021-04-19 88.74 88.93 87.40 88.56 0.3M
2021-04-16 88.95 89.32 87.98 88.66 0.7M
2021-04-15 88.44 88.79 87.26 88.39 0.4M
2021-04-14 88.50 88.95 87.48 87.67 0.4M
2021-04-13 88.51 89.36 87.31 88.13 0.5M
2021-04-12 89.10 89.86 88.43 89.34 0.4M
2021-04-09 89.97 90.33 89.31 89.98 0.6M
2021-04-08 91.05 91.43 87.90 90.00 1.0M
2021-04-07 89.00 89.01 86.44 86.65 1.0M
2021-04-06 91.22 93.92 91.22 91.64 0.8M
2021-04-05 91.99 92.93 91.65 91.74 0.5M
2021-04-01 91.03 91.53 90.49 91.29 0.3M
2021-03-31 91.17 91.67 89.51 90.19 0.3M
2021-03-30 89.71 91.45 89.15 91.32 0.3M
2021-03-29 90.75 92.27 89.68 89.78 0.3M
2021-03-26 89.49 91.08 89.08 91.00 0.3M
2021-03-25 86.80 88.87 86.12 88.66 0.3M
2021-03-24 86.77 88.90 86.77 87.18 0.4M
2021-03-23 86.96 87.80 85.14 85.79 0.4M
2021-03-22 88.10 88.49 86.41 87.76 0.3M
2021-03-19 88.53 89.42 86.05 88.49 1.3M
2021-03-18 89.44 89.75 88.01 88.54 0.3M
2021-03-17 88.78 90.37 88.43 89.46 0.3M
2021-03-16 90.74 90.98 88.09 88.66 0.3M
2021-03-15 90.86 91.35 89.64 91.29 0.4M
2021-03-12 89.10 91.49 89.10 91.21 0.4M
2021-03-11 89.93 90.28 88.68 89.14 0.5M
2021-03-10 86.19 89.58 86.02 89.41 0.5M
2021-03-09 87.39 87.90 85.79 85.83 0.3M
2021-03-08 85.87 87.90 85.00 87.05 0.4M
2021-03-05 82.98 85.48 81.09 85.36 0.4M
2021-03-04 84.42 84.42 80.59 81.93 0.4M
2021-03-03 85.87 86.35 84.19 84.20 0.4M
2021-03-02 88.36 88.47 85.59 85.92 0.3M
2021-03-01 87.12 89.10 86.57 88.52 0.3M
2021-02-26 87.08 87.09 84.79 86.13 0.6M
2021-02-25 87.01 88.26 86.50 87.04 0.5M
2021-02-24 85.86 87.20 84.43 87.02 0.4M
2021-02-23 84.63 85.76 82.70 85.53 0.4M
2021-02-22 85.95 86.28 84.53 85.06 0.3M
2021-02-19 85.34 86.49 85.34 86.19 0.3M
2021-02-18 83.81 85.32 83.25 85.13 0.4M
2021-02-17 83.49 84.30 82.75 84.08 0.3M
2021-02-16 85.27 85.49 83.57 83.57 0.3M
2021-02-12 84.11 85.08 83.74 84.72 0.2M
2021-02-11 85.59 86.30 83.85 84.41 0.4M
2021-02-10 86.79 86.80 84.77 85.42 0.4M
2021-02-09 85.06 86.50 84.19 86.49 0.3M
2021-02-08 86.21 87.28 85.38 86.34 0.4M
2021-02-05 85.00 86.76 83.40 85.64 0.9M
2021-02-04 81.57 85.33 81.52 84.44 0.8M
2021-02-03 82.88 83.25 80.75 81.85 0.4M
2021-02-02 80.94 81.18 78.47 80.77 0.4M
2021-02-01 78.20 79.79 78.01 79.67 0.4M
2021-01-29 78.32 78.96 77.51 77.57 0.4M
2021-01-28 80.46 81.72 78.35 78.52 0.4M
2021-01-27 79.02 82.24 77.83 80.17 0.5M
2021-01-26 82.94 82.94 80.04 80.13 0.3M
2021-01-25 82.90 83.52 81.98 82.25 0.4M
2021-01-22 81.09 82.94 80.00 82.78 0.5M
2021-01-21 81.64 82.72 81.00 81.49 0.4M
2021-01-20 83.60 83.60 80.23 81.35 0.7M
2021-01-19 83.97 84.66 83.09 83.15 0.4M
2021-01-15 82.74 83.79 81.11 83.79 0.4M
2021-01-14 83.25 84.04 82.84 83.21 0.3M
2021-01-13 84.77 85.00 82.60 83.01 0.3M
2021-01-12 83.10 84.74 82.98 84.70 0.4M
2021-01-11 82.37 83.54 82.25 82.77 0.4M
2021-01-08 85.03 85.77 82.30 84.06 0.5M
2021-01-07 84.52 85.04 81.41 84.51 0.6M
2021-01-06 82.66 85.17 79.63 83.32 1.5M
2021-01-05 81.68 83.53 81.56 82.32 0.7M
2021-01-04 84.82 85.12 80.99 81.68 0.5M