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
2023-12-29 101.29 101.97 100.94 101.26 0.2M
2023-12-28 101.84 102.32 101.23 101.58 0.3M
2023-12-27 103.15 103.51 101.94 102.13 0.3M
2023-12-26 103.81 104.16 102.75 102.78 0.3M
2023-12-22 103.32 104.25 103.08 103.48 0.2M
2023-12-21 102.16 103.00 101.85 102.80 0.3M
2023-12-20 100.90 102.58 100.66 101.53 0.3M
2023-12-19 101.16 101.96 101.02 101.05 0.3M
2023-12-18 101.22 101.34 100.39 100.99 0.3M
2023-12-15 102.06 102.13 100.29 101.08 0.7M
2023-12-14 100.24 103.03 100.24 102.27 0.5M
2023-12-13 99.74 100.40 97.69 99.46 0.5M
2023-12-12 99.43 100.53 98.54 99.62 0.4M
2023-12-11 98.33 99.32 97.82 99.30 0.3M
2023-12-08 98.48 99.21 98.08 98.43 0.4M
2023-12-07 97.56 99.35 97.51 98.22 0.4M
2023-12-06 96.92 98.38 96.74 97.42 0.4M
2023-12-05 97.97 98.23 96.51 96.93 0.4M
2023-12-04 98.08 98.80 97.57 98.22 0.5M
2023-12-01 97.56 99.01 97.54 98.83 0.3M
2023-11-30 96.86 97.78 96.66 97.42 0.5M
2023-11-29 97.87 98.34 96.45 96.67 0.4M
2023-11-28 98.50 99.15 97.24 97.33 0.4M
2023-11-27 98.57 99.32 98.57 98.75 0.4M
2023-11-24 98.70 99.46 98.70 99.01 0.1M
2023-11-22 98.02 99.20 98.02 98.71 0.3M
2023-11-21 98.74 99.12 97.84 97.87 0.3M
2023-11-20 97.81 99.06 97.35 98.71 0.4M
2023-11-17 98.44 98.81 97.89 98.12 0.4M
2023-11-16 99.46 100.06 97.75 97.94 0.6M
2023-11-15 100.62 101.00 98.84 99.28 0.5M
2023-11-14 98.53 100.97 98.53 100.70 0.3M
2023-11-13 97.71 98.17 97.17 97.62 0.4M
2023-11-10 98.08 98.60 97.23 98.58 0.3M
2023-11-09 97.53 98.53 97.20 97.66 0.3M
2023-11-08 96.48 97.35 96.21 97.10 0.4M
2023-11-07 96.68 96.90 95.46 96.30 0.4M
2023-11-06 97.55 97.81 96.37 97.33 0.3M
2023-11-03 98.12 98.52 97.35 97.78 0.4M
2023-11-02 96.32 97.10 96.30 96.97 0.3M
2023-11-01 94.57 95.42 93.76 95.42 0.4M
2023-10-31 93.90 95.06 93.76 94.75 0.4M
2023-10-30 94.57 94.57 93.43 93.84 0.5M
2023-10-27 93.61 95.29 93.47 93.98 0.5M
2023-10-26 92.49 94.30 91.93 93.63 0.7M
2023-10-25 94.90 94.90 91.23 92.51 0.8M
2023-10-24 96.16 96.19 94.93 95.42 0.5M
2023-10-23 97.91 98.08 95.06 95.34 0.6M
2023-10-20 97.86 98.40 97.10 97.82 0.6M
2023-10-19 100.45 100.89 97.65 97.75 0.6M
2023-10-18 104.34 105.52 100.41 100.48 0.6M
2023-10-17 103.90 105.77 103.90 104.99 0.5M
2023-10-16 104.73 105.54 103.53 104.17 0.3M
2023-10-13 105.43 105.55 103.68 104.04 0.4M
2023-10-12 104.24 105.34 103.64 105.01 0.6M
2023-10-11 101.66 103.23 101.52 103.20 0.5M
2023-10-10 101.87 102.63 100.77 100.87 0.4M
2023-10-09 100.00 101.91 99.71 101.32 0.7M
2023-10-06 98.40 100.58 98.40 99.72 0.4M
2023-10-05 98.94 99.89 98.50 98.60 0.4M
2023-10-04 97.05 99.76 97.05 99.45 0.5M
2023-10-03 97.46 98.04 96.35 96.76 0.3M
2023-10-02 98.28 98.72 96.89 97.57 0.4M
2023-09-29 98.71 99.40 97.82 98.15 0.5M
2023-09-28 97.26 98.97 97.10 98.25 0.4M
2023-09-27 95.81 97.49 95.81 97.07 0.4M
2023-09-26 95.11 96.14 95.02 95.41 0.3M
2023-09-25 94.91 96.05 94.91 95.50 0.2M
2023-09-22 94.54 95.62 94.54 95.09 0.2M
2023-09-21 95.08 95.70 94.50 94.68 0.2M
2023-09-20 96.20 96.64 95.06 95.24 0.3M
2023-09-19 96.42 96.59 95.58 95.76 0.3M
2023-09-18 96.60 97.57 96.01 96.34 0.4M
2023-09-15 95.55 96.42 94.97 96.32 0.8M
2023-09-14 95.79 96.79 95.53 95.91 0.4M
2023-09-13 96.67 96.69 93.97 94.87 0.4M
2023-09-12 95.92 97.17 95.92 96.69 0.3M
2023-09-11 96.22 96.49 95.39 96.37 0.3M
2023-09-08 95.81 96.62 95.56 95.93 0.3M
2023-09-07 95.20 95.97 94.20 95.85 0.6M
2023-09-06 98.02 98.02 94.79 95.66 1.1M
2023-09-05 101.01 101.05 96.38 98.02 0.8M
2023-09-01 102.77 102.77 101.59 101.68 0.4M
2023-08-31 102.44 102.64 101.50 102.06 0.6M
2023-08-30 102.94 103.22 102.16 102.19 0.3M
2023-08-29 101.30 102.84 100.84 102.52 0.3M
2023-08-28 101.61 102.77 101.58 101.68 0.2M
2023-08-25 101.00 101.71 100.55 101.35 0.3M
2023-08-24 100.45 102.15 100.45 100.77 0.4M
2023-08-23 100.05 100.82 99.62 100.64 0.3M
2023-08-22 100.53 100.66 99.44 99.75 0.3M
2023-08-21 100.75 101.49 99.01 100.30 0.4M
2023-08-18 99.78 101.10 99.78 100.78 0.3M
2023-08-17 100.20 100.83 99.86 100.20 0.3M
2023-08-16 101.12 101.87 99.98 100.12 0.2M
2023-08-15 101.87 102.14 100.80 101.07 0.3M
2023-08-14 102.97 102.97 101.54 102.09 0.3M
2023-08-11 102.48 103.03 102.15 102.88 0.3M
2023-08-10 102.78 103.95 101.96 102.22 0.4M
2023-08-09 102.09 102.92 101.73 102.64 0.4M
2023-08-08 100.76 102.25 99.88 101.78 0.7M
2023-08-07 99.37 101.33 99.37 101.15 0.4M
2023-08-04 99.53 99.53 98.41 98.98 0.5M
2023-08-03 100.10 100.10 97.75 99.11 0.4M
2023-08-02 100.87 101.46 100.55 100.73 0.2M
2023-08-01 100.40 101.56 100.16 101.21 0.3M
2023-07-31 99.95 100.93 99.88 100.92 0.3M
2023-07-28 100.07 100.34 99.33 99.89 0.3M
2023-07-27 99.87 99.87 98.33 99.27 0.4M
2023-07-26 99.64 100.62 99.43 99.95 1.4M
2023-07-25 99.40 100.59 99.18 100.01 0.5M
2023-07-24 99.51 100.44 99.20 99.66 0.4M
2023-07-21 99.30 100.33 99.02 99.38 0.4M
2023-07-20 99.46 99.77 98.73 99.22 0.2M
2023-07-19 97.22 99.34 97.22 98.83 0.4M
2023-07-18 97.28 98.49 97.28 97.68 0.3M
2023-07-17 97.50 97.93 97.33 97.49 0.3M
2023-07-14 98.14 98.14 96.82 97.51 0.3M
2023-07-13 98.26 98.39 97.33 97.94 0.4M
2023-07-12 98.99 99.11 97.83 98.76 0.3M
2023-07-11 96.82 98.42 96.82 98.15 0.4M
2023-07-10 94.74 97.21 94.64 96.82 0.5M
2023-07-07 94.20 96.25 94.20 95.45 0.6M
2023-07-06 94.73 95.19 93.47 94.41 0.5M
2023-07-05 94.72 96.09 94.55 95.21 0.5M
2023-07-03 95.24 95.93 94.63 95.73 0.3M
2023-06-30 96.22 96.32 94.96 95.28 0.5M
2023-06-29 92.93 95.69 92.01 94.29 0.8M
2023-06-28 97.07 97.07 95.74 95.95 0.7M
2023-06-27 96.30 97.46 96.10 97.00 0.5M
2023-06-26 96.16 97.33 96.10 96.15 0.4M
2023-06-23 95.56 96.38 95.16 96.13 0.5M
2023-06-22 97.05 97.05 95.79 96.09 0.3M
2023-06-21 96.40 97.34 95.51 97.16 0.4M
2023-06-20 97.14 97.70 96.09 96.14 0.4M
2023-06-16 97.83 98.37 97.16 97.66 1.3M
2023-06-15 96.38 97.52 95.54 97.51 0.4M
2023-06-14 96.11 97.17 96.11 96.50 0.5M
2023-06-13 95.56 97.43 95.51 96.35 0.5M
2023-06-12 95.32 95.77 94.60 95.45 0.3M
2023-06-09 95.75 95.93 94.72 95.30 0.2M
2023-06-08 95.11 96.01 94.34 95.73 0.3M
2023-06-07 93.24 95.32 92.73 95.11 0.4M
2023-06-06 91.90 93.26 89.99 92.82 0.5M
2023-06-05 93.20 93.27 91.13 92.93 0.4M
2023-06-02 91.85 94.12 91.52 93.54 0.3M
2023-06-01 90.23 91.00 89.24 90.97 0.4M
2023-05-31 91.80 91.80 89.78 89.92 0.5M
2023-05-30 92.71 92.73 91.66 92.13 0.2M
2023-05-26 91.38 92.75 91.17 92.41 0.3M
2023-05-25 90.41 91.44 90.10 91.19 0.2M
2023-05-24 92.35 92.35 90.43 90.63 0.3M
2023-05-23 93.51 93.71 92.38 92.40 0.4M
2023-05-22 93.09 94.07 92.47 93.97 0.5M
2023-05-19 93.48 93.62 92.29 93.12 0.4M
2023-05-18 91.76 93.22 91.51 92.79 0.4M
2023-05-17 91.27 92.00 90.97 91.82 0.3M
2023-05-16 90.16 91.45 89.83 90.99 0.4M
2023-05-15 90.86 91.17 90.27 90.68 0.2M
2023-05-12 91.17 91.42 90.07 90.92 0.2M
2023-05-11 89.47 90.80 89.47 90.78 0.2M
2023-05-10 90.75 91.25 88.98 90.15 0.2M
2023-05-09 90.36 90.52 89.75 89.94 0.3M
2023-05-08 90.68 91.05 90.18 90.85 0.2M
2023-05-05 90.43 91.33 90.38 90.72 0.3M
2023-05-04 90.18 90.25 88.77 89.59 0.2M
2023-05-03 91.46 91.93 90.55 90.80 0.3M
2023-05-02 91.01 91.41 90.24 91.17 0.3M
2023-05-01 90.92 91.76 90.71 91.41 0.3M
2023-04-28 91.00 91.54 90.29 90.73 0.3M
2023-04-27 88.72 91.58 88.61 90.98 0.4M
2023-04-26 89.05 89.74 88.14 88.27 0.4M
2023-04-25 90.47 90.83 89.41 89.64 0.4M
2023-04-24 91.48 91.64 90.53 90.74 0.2M
2023-04-21 91.50 91.79 91.06 91.30 0.4M
2023-04-20 89.85 91.57 89.68 91.17 0.5M
2023-04-19 90.04 90.37 89.42 89.95 0.5M
2023-04-18 89.39 90.15 88.85 90.12 0.5M
2023-04-17 88.76 89.79 88.23 89.12 0.4M
2023-04-14 87.50 88.85 87.50 88.42 0.5M
2023-04-13 86.98 88.01 85.58 87.47 0.4M
2023-04-12 86.80 87.72 86.44 87.47 0.5M
2023-04-11 85.43 86.61 85.20 86.06 0.4M
2023-04-10 83.82 85.22 83.80 85.05 0.4M
2023-04-06 84.42 85.12 84.16 84.49 0.5M
2023-04-05 83.91 86.26 83.48 84.56 1.0M
2023-04-04 88.00 88.97 83.04 83.64 1.3M
2023-04-03 83.66 84.58 83.53 84.38 0.5M
2023-03-31 83.09 84.05 82.88 84.00 0.2M
2023-03-30 83.51 83.51 82.32 82.51 0.2M
2023-03-29 83.00 83.00 82.09 82.89 0.2M
2023-03-28 81.71 83.02 81.66 82.36 0.2M
2023-03-27 81.65 82.16 81.29 81.83 0.3M
2023-03-24 79.76 81.21 79.28 80.89 0.3M
2023-03-23 80.23 81.41 79.26 80.06 0.3M
2023-03-22 81.60 81.98 80.30 80.31 0.2M
2023-03-21 81.65 82.41 81.05 81.67 0.2M
2023-03-20 78.98 80.78 78.92 80.64 0.3M
2023-03-17 80.49 80.49 77.99 78.24 0.8M
2023-03-16 79.54 80.87 79.35 80.65 0.2M
2023-03-15 80.81 80.98 78.53 80.21 0.4M
2023-03-14 82.36 83.44 81.61 82.23 0.3M
2023-03-13 81.49 81.89 79.97 81.08 0.5M
2023-03-10 83.90 83.90 81.72 82.24 0.3M
2023-03-09 85.78 85.82 83.89 83.91 0.2M
2023-03-08 84.90 85.38 84.37 85.33 0.2M
2023-03-07 84.94 85.50 84.46 84.88 0.2M
2023-03-06 85.97 86.63 84.84 85.02 0.3M
2023-03-03 86.03 86.18 84.35 85.94 0.3M
2023-03-02 85.32 85.70 84.66 85.57 0.4M
2023-03-01 84.32 85.66 83.92 85.44 0.3M
2023-02-28 84.01 84.74 83.87 84.52 0.4M
2023-02-27 84.48 85.52 84.07 84.26 0.3M
2023-02-24 83.57 84.16 82.61 84.01 0.3M
2023-02-23 84.18 84.48 83.07 84.06 0.2M
2023-02-22 84.55 85.15 83.61 83.81 0.3M
2023-02-21 85.88 85.93 84.14 84.35 0.3M
2023-02-17 86.10 87.16 85.87 86.68 0.4M
2023-02-16 85.41 87.20 84.96 86.03 0.3M
2023-02-15 85.69 86.42 85.31 86.33 0.2M
2023-02-14 86.52 86.86 85.26 85.97 0.3M
2023-02-13 86.35 86.86 85.85 86.85 0.3M
2023-02-10 86.02 86.27 85.58 86.14 0.3M
2023-02-09 87.65 87.80 86.28 86.53 0.4M
2023-02-08 88.84 89.00 87.24 87.34 0.3M
2023-02-07 88.31 89.45 87.52 89.20 0.3M
2023-02-06 88.45 88.92 87.02 88.86 0.5M
2023-02-03 89.21 89.39 87.72 88.80 0.4M
2023-02-02 86.82 90.04 86.17 89.61 0.7M
2023-02-01 82.24 86.53 82.24 86.17 0.6M
2023-01-31 80.75 82.90 80.75 82.70 0.5M
2023-01-30 81.57 82.24 80.75 80.78 0.2M
2023-01-27 81.83 82.45 81.24 81.84 0.3M
2023-01-26 81.00 81.95 80.63 81.66 0.4M
2023-01-25 80.39 80.75 79.52 80.44 0.2M
2023-01-24 80.04 80.99 79.26 80.70 0.2M
2023-01-23 79.38 80.23 79.25 79.87 0.3M
2023-01-20 77.62 79.03 76.75 79.03 0.4M
2023-01-19 77.45 78.05 77.19 77.23 0.4M
2023-01-18 79.24 79.86 77.72 77.73 0.4M
2023-01-17 80.48 81.07 78.60 79.08 0.4M
2023-01-13 80.00 80.57 79.80 80.39 0.3M
2023-01-12 81.50 81.86 80.43 80.47 0.4M
2023-01-11 80.21 81.48 80.08 81.18 0.4M
2023-01-10 79.00 80.25 78.27 79.95 0.5M
2023-01-09 78.07 79.54 77.46 78.86 0.6M
2023-01-06 77.89 78.37 76.77 78.36 0.6M
2023-01-05 81.20 81.98 76.84 77.03 0.7M
2023-01-04 81.85 82.56 81.13 81.50 0.4M
2023-01-03 81.80 82.24 80.82 81.67 0.3M