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
2022-12-30 81.63 81.97 81.11 81.70 0.2M
2022-12-29 81.70 82.75 81.67 82.02 0.2M
2022-12-28 83.57 83.77 81.33 81.33 0.2M
2022-12-27 83.33 83.88 82.94 83.45 0.2M
2022-12-23 82.76 83.82 82.43 83.28 0.2M
2022-12-22 82.90 83.33 81.27 82.63 0.3M
2022-12-21 82.45 83.56 81.80 83.44 0.3M
2022-12-20 81.67 82.36 81.45 81.65 0.2M
2022-12-19 81.84 82.44 81.20 81.67 0.4M
2022-12-16 81.10 82.18 81.09 81.88 0.9M
2022-12-15 82.71 82.80 81.81 82.06 0.4M
2022-12-14 84.02 84.74 83.05 83.71 0.2M
2022-12-13 86.24 86.24 82.97 83.85 0.4M
2022-12-12 83.28 84.22 82.84 84.19 0.2M
2022-12-09 83.85 84.89 83.25 83.27 0.2M
2022-12-08 84.33 84.46 83.27 84.06 0.3M
2022-12-07 83.66 84.48 83.19 83.98 0.2M
2022-12-06 84.44 84.71 82.74 83.70 0.3M
2022-12-05 84.76 84.97 83.59 84.49 0.3M
2022-12-02 84.86 86.24 84.78 85.65 0.2M
2022-12-01 86.30 86.34 84.78 85.54 0.3M
2022-11-30 83.58 85.83 82.31 85.83 0.4M
2022-11-29 83.42 84.30 83.38 83.75 0.2M
2022-11-28 84.10 84.52 83.12 83.53 0.3M
2022-11-25 84.02 84.86 83.55 84.10 0.2M
2022-11-23 85.33 85.74 84.09 84.10 0.3M
2022-11-22 85.00 85.78 84.77 85.47 0.4M
2022-11-21 85.17 85.29 84.21 84.73 0.3M
2022-11-18 84.31 85.45 83.55 85.21 0.6M
2022-11-17 83.21 83.63 82.17 83.57 0.2M
2022-11-16 84.21 84.44 83.25 83.69 0.4M
2022-11-15 84.65 84.65 82.95 84.21 0.2M
2022-11-14 84.06 85.17 83.73 83.97 0.2M
2022-11-11 85.55 86.30 84.79 85.15 0.3M
2022-11-10 84.71 85.51 84.16 85.43 0.3M
2022-11-09 82.57 83.79 82.35 82.38 0.3M
2022-11-08 82.91 84.32 82.58 83.07 0.3M
2022-11-07 83.15 83.24 82.17 82.86 0.3M
2022-11-04 83.18 83.47 81.63 82.57 0.5M
2022-11-03 81.52 83.21 80.90 82.32 0.3M
2022-11-02 84.10 84.98 82.34 82.42 0.3M
2022-11-01 83.44 84.42 82.85 84.36 0.3M
2022-10-31 82.57 83.38 82.53 82.98 0.3M
2022-10-28 81.70 82.91 81.69 82.70 0.2M
2022-10-27 81.20 82.10 80.73 81.25 0.3M
2022-10-26 80.79 81.36 79.47 80.49 0.2M
2022-10-25 79.63 80.37 79.25 80.18 0.6M
2022-10-24 79.72 80.39 79.14 80.02 0.8M
2022-10-21 77.48 79.30 77.37 78.99 0.5M
2022-10-20 77.71 78.34 75.46 76.80 0.6M
2022-10-19 77.87 78.72 76.82 77.50 0.4M
2022-10-18 77.99 79.03 77.89 78.52 0.4M
2022-10-17 75.82 77.24 75.82 76.77 0.5M
2022-10-14 76.99 77.07 74.73 74.93 0.3M
2022-10-13 73.35 77.23 73.17 76.63 0.3M
2022-10-12 75.64 76.62 74.78 74.78 0.5M
2022-10-11 73.93 75.17 73.71 74.72 0.4M
2022-10-10 73.86 74.82 73.68 74.16 0.2M
2022-10-07 74.65 74.67 72.97 73.35 0.2M
2022-10-06 75.87 76.33 74.60 75.19 0.3M
2022-10-05 75.81 76.81 75.55 76.11 0.2M
2022-10-04 75.69 76.82 75.69 76.74 0.2M
2022-10-03 73.47 75.14 73.08 74.59 0.3M
2022-09-30 73.54 74.47 72.75 72.81 0.4M
2022-09-29 73.98 74.22 72.85 73.28 0.5M
2022-09-28 72.96 75.17 72.35 74.59 0.5M
2022-09-27 72.33 73.42 71.56 72.33 0.4M
2022-09-26 71.83 72.54 71.33 71.98 0.4M
2022-09-23 72.92 73.20 71.34 72.11 0.6M
2022-09-22 74.68 74.75 73.36 73.69 0.3M
2022-09-21 76.37 77.43 74.81 74.82 0.3M
2022-09-20 76.03 76.10 75.21 75.72 0.3M
2022-09-19 75.56 76.83 75.28 76.52 0.3M
2022-09-16 76.03 76.52 74.74 75.75 0.6M
2022-09-15 76.40 76.85 75.62 76.47 0.3M
2022-09-14 78.05 78.11 75.83 76.72 0.4M
2022-09-13 79.63 80.05 77.69 78.13 0.2M
2022-09-12 80.49 81.03 80.15 80.86 0.2M
2022-09-09 80.07 80.99 79.80 80.18 0.2M
2022-09-08 79.29 79.76 78.77 79.68 0.2M
2022-09-07 78.19 80.02 78.19 79.97 0.2M
2022-09-06 79.10 79.10 77.85 78.49 0.2M
2022-09-02 79.85 80.47 78.19 78.58 0.2M
2022-09-01 79.05 79.68 78.69 79.17 0.3M
2022-08-31 80.32 80.83 78.79 79.21 0.6M
2022-08-30 81.98 81.98 80.02 80.43 0.3M
2022-08-29 81.56 82.31 80.84 81.85 0.2M
2022-08-26 84.44 84.85 81.84 81.90 0.3M
2022-08-25 83.83 84.56 83.71 84.42 0.2M
2022-08-24 83.53 83.83 82.94 83.55 0.2M
2022-08-23 84.29 84.70 83.49 83.57 0.2M
2022-08-22 84.85 85.00 84.04 84.15 0.3M
2022-08-19 85.77 85.95 85.18 85.55 0.2M
2022-08-18 85.80 86.55 85.64 86.34 0.1M
2022-08-17 85.55 85.99 85.35 85.90 0.2M
2022-08-16 85.59 87.00 85.38 86.29 0.2M
2022-08-15 85.13 86.14 84.92 86.08 0.3M
2022-08-12 84.58 85.84 84.52 85.64 0.3M
2022-08-11 84.61 85.56 84.13 84.15 0.3M
2022-08-10 83.69 84.97 83.47 84.15 0.4M
2022-08-09 82.32 82.95 81.77 82.53 0.7M
2022-08-08 82.49 83.26 82.00 82.32 0.5M
2022-08-05 81.59 82.64 81.59 82.07 0.6M
2022-08-04 82.27 82.74 81.82 82.11 0.2M
2022-08-03 82.06 82.60 81.21 82.18 0.2M
2022-08-02 82.37 82.63 81.50 81.50 0.2M
2022-08-01 81.96 82.85 81.52 82.44 0.2M
2022-07-29 81.39 82.77 81.16 82.66 0.4M
2022-07-28 80.23 81.08 79.68 80.92 0.2M
2022-07-27 79.06 80.28 77.99 79.73 0.3M
2022-07-26 78.78 79.62 78.49 79.20 0.4M
2022-07-25 78.18 79.11 77.68 79.05 0.3M
2022-07-22 78.03 78.78 77.51 78.00 0.3M
2022-07-21 76.60 77.82 76.32 77.71 0.2M
2022-07-20 76.09 77.35 75.95 76.96 0.4M
2022-07-19 74.89 76.28 74.54 76.23 0.3M
2022-07-18 75.20 75.59 74.05 74.33 0.4M
2022-07-15 74.73 76.06 74.70 75.10 0.6M
2022-07-14 72.38 72.86 71.92 72.69 0.2M
2022-07-13 72.92 74.22 72.44 73.56 0.9M
2022-07-12 73.45 74.58 73.26 73.73 0.3M
2022-07-11 72.74 74.19 72.74 73.63 0.3M
2022-07-08 74.25 74.56 73.23 73.96 0.3M
2022-07-07 74.72 75.16 73.91 74.49 0.4M
2022-07-06 74.32 75.10 73.29 74.37 0.4M
2022-07-05 73.54 74.04 71.69 74.02 0.5M
2022-07-01 75.17 75.37 73.28 74.70 0.4M
2022-06-30 73.07 75.68 73.07 75.11 0.6M
2022-06-29 74.93 75.76 74.01 75.32 0.7M
2022-06-28 76.95 76.97 73.37 73.56 0.7M
2022-06-27 75.88 77.32 75.46 76.59 0.5M
2022-06-24 73.91 75.90 73.58 75.57 0.5M
2022-06-23 73.45 73.68 72.30 73.34 0.3M
2022-06-22 72.79 73.95 72.34 73.46 0.3M
2022-06-21 73.70 74.92 73.14 73.71 0.3M
2022-06-17 75.40 75.77 72.79 72.91 1.0M
2022-06-16 76.90 76.90 74.27 74.91 0.4M
2022-06-15 79.27 79.51 77.56 78.23 0.3M
2022-06-14 79.28 79.93 77.50 78.72 0.4M
2022-06-13 79.50 80.34 79.11 79.21 0.4M
2022-06-10 81.22 82.18 80.64 81.45 0.4M
2022-06-09 84.51 84.89 82.55 82.64 0.3M
2022-06-08 85.71 86.13 84.32 84.67 0.2M
2022-06-07 84.58 86.17 84.13 86.15 0.2M
2022-06-06 84.82 85.63 84.15 85.13 0.2M
2022-06-03 85.20 85.20 84.09 84.52 0.3M
2022-06-02 85.52 85.87 84.52 85.06 0.3M
2022-06-01 85.25 85.72 84.05 85.11 0.3M
2022-05-31 84.81 85.35 83.90 84.93 0.3M
2022-05-27 84.33 85.39 83.92 85.23 0.4M
2022-05-26 83.82 84.92 83.82 83.93 0.3M
2022-05-25 82.70 83.18 80.90 83.12 1.7M
2022-05-24 81.45 83.30 80.85 82.93 0.7M
2022-05-23 82.28 82.73 81.02 81.67 0.5M
2022-05-20 82.49 83.29 80.07 81.69 0.4M
2022-05-19 81.75 83.25 81.13 82.19 0.4M
2022-05-18 84.51 84.95 82.34 82.66 0.5M
2022-05-17 83.44 85.14 83.21 85.06 0.6M
2022-05-16 80.64 82.25 80.13 81.93 0.4M
2022-05-13 80.48 81.47 79.99 80.74 0.3M
2022-05-12 78.62 80.03 78.09 79.97 0.3M
2022-05-11 80.84 81.38 78.84 78.98 0.4M
2022-05-10 82.09 82.10 79.86 80.57 0.4M
2022-05-09 80.68 83.05 80.61 81.93 0.5M
2022-05-06 82.56 82.56 80.59 81.49 0.4M
2022-05-05 84.57 84.82 82.21 82.93 0.3M
2022-05-04 82.07 85.25 82.00 85.15 0.4M
2022-05-03 81.74 82.76 81.06 82.08 0.3M
2022-05-02 83.17 83.60 80.18 81.36 0.3M
2022-04-29 84.49 85.06 82.59 82.86 0.3M
2022-04-28 84.22 85.52 82.83 85.09 0.3M
2022-04-27 84.62 84.83 83.29 83.61 0.4M
2022-04-26 85.07 86.15 84.57 84.58 0.3M
2022-04-25 85.44 85.71 83.87 85.53 0.3M
2022-04-22 87.00 87.05 85.61 85.96 0.3M
2022-04-21 87.16 87.82 86.77 87.47 0.4M
2022-04-20 87.00 87.99 86.71 86.83 0.4M
2022-04-19 84.95 86.61 84.94 86.60 0.3M
2022-04-18 85.02 85.94 84.09 84.53 0.3M
2022-04-14 86.58 86.75 84.69 85.02 0.4M
2022-04-13 85.57 86.64 85.54 86.60 0.3M
2022-04-12 85.36 86.13 84.96 85.47 0.4M
2022-04-11 84.45 85.63 84.41 85.27 0.4M
2022-04-08 84.13 84.88 83.68 84.69 0.4M
2022-04-07 84.23 84.60 83.39 83.97 0.3M
2022-04-06 83.93 84.70 83.47 84.30 0.4M
2022-04-05 84.13 85.30 83.86 84.15 0.4M
2022-04-04 85.43 85.58 83.65 84.28 0.4M
2022-04-01 85.28 85.59 84.46 85.56 0.5M
2022-03-31 86.00 86.71 85.11 85.21 0.6M
2022-03-30 83.46 87.09 83.24 85.87 0.8M
2022-03-29 82.40 83.38 81.75 82.62 0.5M
2022-03-28 81.79 81.96 80.76 81.96 0.5M
2022-03-25 81.54 82.41 80.78 82.25 0.4M
2022-03-24 80.33 81.56 79.94 81.35 0.4M
2022-03-23 80.04 80.60 79.54 80.20 0.3M
2022-03-22 80.45 80.45 79.24 80.08 0.4M
2022-03-21 80.43 81.67 79.95 80.21 0.4M
2022-03-18 79.99 80.60 78.95 80.37 2.2M
2022-03-17 79.22 80.65 78.87 80.47 0.4M
2022-03-16 80.13 80.99 77.84 79.25 0.5M
2022-03-15 79.16 80.45 78.91 80.01 0.4M
2022-03-14 77.81 80.19 77.56 79.60 0.8M
2022-03-11 77.73 78.37 76.57 76.57 0.6M
2022-03-10 78.12 78.25 77.04 77.68 0.3M
2022-03-09 79.79 79.85 78.57 78.69 0.4M
2022-03-08 78.87 80.38 78.21 78.91 0.5M
2022-03-07 79.20 81.18 78.47 78.51 0.4M
2022-03-04 78.28 79.67 77.09 79.51 0.4M
2022-03-03 77.96 79.19 77.75 79.15 0.3M
2022-03-02 76.30 78.40 76.30 77.47 0.3M
2022-03-01 77.39 78.12 75.84 76.05 0.5M
2022-02-28 76.98 77.83 76.25 77.48 0.5M
2022-02-25 75.96 77.95 75.90 77.71 0.4M
2022-02-24 75.63 75.96 74.20 75.82 0.6M
2022-02-23 78.67 78.86 76.39 76.49 0.3M
2022-02-22 78.59 79.17 78.01 78.36 0.3M
2022-02-18 79.36 79.87 78.59 78.79 0.3M
2022-02-17 79.50 79.88 78.64 79.52 0.3M
2022-02-16 79.06 80.37 78.91 79.96 0.2M
2022-02-15 79.81 80.29 78.91 79.22 0.3M
2022-02-14 79.34 79.81 78.91 79.34 0.4M
2022-02-11 79.99 80.43 78.44 79.40 0.3M
2022-02-10 80.15 81.42 79.70 79.81 0.4M
2022-02-09 79.85 81.14 79.85 81.07 0.7M
2022-02-08 80.72 80.80 79.25 79.44 0.5M
2022-02-07 80.92 81.25 80.10 80.33 0.4M
2022-02-04 83.61 83.61 80.92 81.12 0.5M
2022-02-03 83.72 84.62 83.30 83.77 0.5M
2022-02-02 83.35 84.37 82.29 83.81 0.6M
2022-02-01 82.03 83.35 80.97 83.15 0.4M
2022-01-31 80.51 82.03 79.46 81.64 0.9M
2022-01-28 80.77 81.04 79.08 81.03 0.4M
2022-01-27 82.51 82.73 80.17 80.96 0.5M
2022-01-26 82.99 83.69 80.96 82.05 0.3M
2022-01-25 82.84 83.24 80.96 82.42 0.5M
2022-01-24 81.48 84.07 81.48 83.82 0.6M
2022-01-21 81.79 83.24 81.48 82.64 0.5M
2022-01-20 83.13 84.24 82.06 82.17 0.4M
2022-01-19 84.44 84.45 82.86 83.16 0.4M
2022-01-18 85.10 85.27 82.86 83.70 0.4M
2022-01-14 85.23 85.75 84.18 85.39 0.3M
2022-01-13 84.71 85.92 84.62 85.66 0.5M
2022-01-12 83.70 84.71 83.46 84.10 0.6M
2022-01-11 82.67 83.70 81.91 83.69 0.4M
2022-01-10 82.99 83.23 82.10 83.12 0.4M
2022-01-07 83.36 83.95 82.99 83.71 0.5M
2022-01-06 84.31 84.34 82.75 83.26 0.4M
2022-01-05 84.79 85.80 83.65 83.75 0.4M
2022-01-04 84.16 85.80 84.16 84.62 0.4M
2022-01-03 84.34 85.16 83.38 83.95 0.4M