MSC Industrial Direct Co., Inc. ( MSM) - Price History
Monthly price history for MSM (MSC Industrial Direct Co., Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $130.61 | $130.61 |
| September 2026 | $123.72 | $123.72 |
| August 2026 | $118.88 | $118.88 |
| July 2026 | $123.40 | $123.40 |
| June 2026 | $118.09 | $118.95 |
| May 2026 | $108.68 | $109.47 |
| April 2026 | $101.53 | $102.27 |
| March 2026 | $90.72 | $92.27 |
| February 2026 | $92.27 | $93.84 |
| January 2026 | $82.93 | $84.34 |
| December 2025 | $81.84 | $84.10 |
| November 2025 | $86.56 | $88.96 |
| October 2025 | $81.81 | $84.91 |
| September 2025 | $88.78 | $92.14 |
| August 2025 | $86.94 | $90.23 |
| July 2025 | $83.46 | $86.62 |
| June 2025 | $81.15 | $85.02 |
| May 2025 | $77.50 | $81.20 |
| April 2025 | $73 | $76.48 |
| March 2025 | $73.24 | $77.67 |
| February 2025 | $75.77 | $80.36 |
| January 2025 | $75.82 | $80.41 |
| December 2024 | $69.70 | $74.69 |
| November 2024 | $80.14 | $85.88 |
| October 2024 | $73.08 | $79.07 |
| September 2024 | $79.54 | $86.06 |
| August 2024 | $76.01 | $82.24 |
| July 2024 | $82.22 | $88.95 |
| June 2024 | $72.52 | $79.31 |
| May 2024 | $78.54 | $85.90 |
| April 2024 | $83.43 | $91.24 |
| March 2024 | $87.96 | $97.04 |
| February 2024 | $91.49 | $100.94 |
| January 2024 | $89.44 | $98.68 |
| December 2023 | $90.99 | $101.26 |
| November 2023 | $87.54 | $97.42 |
| October 2023 | $84.42 | $94.75 |
| September 2023 | $87.44 | $98.15 |
| August 2023 | $90.93 | $102.06 |
| July 2023 | $89.91 | $100.92 |
| June 2023 | $84.19 | $95.28 |
| May 2023 | $79.45 | $89.92 |
| April 2023 | $80.16 | $90.73 |
| March 2023 | $73.53 | $84 |
| February 2023 | $73.98 | $84.52 |
| January 2023 | $72.39 | $82.70 |
| December 2022 | $70.80 | $81.70 |
| November 2022 | $74.37 | $85.83 |
| October 2022 | $71.24 | $82.98 |
| September 2022 | $62.51 | $72.81 |
| August 2022 | $68 | $79.21 |
| July 2022 | $70.96 | $82.66 |
| June 2022 | $63.83 | $75.11 |
| May 2022 | $72.17 | $84.93 |
| April 2022 | $70.42 | $82.86 |
| March 2022 | $71.77 | $85.21 |
| February 2022 | $65.26 | $77.48 |
| January 2022 | $68.76 | $81.64 |
| December 2021 | $70.17 | $84.06 |
| November 2021 | $65.69 | $78.70 |
| October 2021 | $69.56 | $84.07 |
| September 2021 | $66.35 | $80.19 |
| August 2021 | $69.68 | $84.21 |
| July 2021 | $73.78 | $89.17 |
| June 2021 | $73.64 | $89.73 |
| May 2021 | $77.47 | $94.40 |
| April 2021 | $73.99 | $90.16 |
| March 2021 | $73.40 | $90.19 |
| February 2021 | $70.09 | $86.13 |
| January 2021 | $63.13 | $77.57 |
| December 2020 | $68.06 | $84.39 |
| November 2020 | $67.20 | $83.32 |
| October 2020 | $53.38 | $69.66 |
| September 2020 | $48.49 | $63.28 |
| August 2020 | $50.50 | $65.90 |
| July 2020 | $50.59 | $66.01 |
| June 2020 | $55.15 | $72.81 |
| May 2020 | $52.52 | $69.34 |
| April 2020 | $45.17 | $59.64 |
| March 2020 | $41.09 | $54.97 |
| February 2020 | $46.21 | $61.82 |
| January 2020 | $50.88 | $68.07 |
| December 2019 | $54.27 | $78.47 |
| November 2019 | $50.77 | $73.41 |
| October 2019 | $50.13 | $73.21 |
| September 2019 | $49.67 | $72.53 |
| August 2019 | $46.31 | $67.62 |
| July 2019 | $48.66 | $71.05 |
| June 2019 | $50.32 | $74.26 |
| May 2019 | $47.88 | $70.66 |
| April 2019 | $56.68 | $83.65 |
| March 2019 | $55.63 | $82.71 |
| February 2019 | $56.77 | $84.41 |
| January 2019 | $56.16 | $83.49 |
| December 2018 | $51.31 | $76.92 |
| November 2018 | $59.10 | $88.59 |
| October 2018 | $53.69 | $81.06 |
| September 2018 | $58.36 | $88.11 |
| August 2018 | $56.62 | $85.48 |
| July 2018 | $56.06 | $84.63 |
| June 2018 | $55.81 | $84.85 |
| May 2018 | $60.40 | $91.83 |
| April 2018 | $56.86 | $86.44 |
| March 2018 | $59.93 | $91.71 |
| February 2018 | $57.17 | $87.48 |
| January 2018 | $61.35 | $93.88 |
| December 2017 | $62.78 | $96.66 |
| November 2017 | $58.50 | $90.07 |
| October 2017 | $53.52 | $82.90 |
| September 2017 | $48.79 | $75.57 |
| August 2017 | $44.47 | $68.88 |
| July 2017 | $45.97 | $71.21 |
| June 2017 | $55.15 | $85.96 |
| May 2017 | $53.85 | $83.94 |
| April 2017 | $57.44 | $89.53 |
| March 2017 | $65.60 | $102.76 |
| February 2017 | $64.22 | $100.59 |
| January 2017 | $65.21 | $102.15 |
| December 2016 | $58.43 | $92.39 |
| November 2016 | $56.50 | $89.34 |
| October 2016 | $45.78 | $72.80 |
| September 2016 | $46.17 | $73.41 |
| August 2016 | $45.94 | $73.04 |
| July 2016 | $45.17 | $71.83 |
| June 2016 | $44.12 | $70.56 |
| May 2016 | $46.86 | $74.95 |
| April 2016 | $48.46 | $77.50 |
| March 2016 | $47.44 | $76.31 |
| February 2016 | $43.25 | $69.58 |
| January 2016 | $40.29 | $64.81 |
| December 2015 | $34.73 | $56.27 |
| November 2015 | $38.08 | $61.70 |
| October 2015 | $38.48 | $62.77 |
| September 2015 | $37.41 | $61.03 |
| August 2015 | $41.50 | $67.69 |
| July 2015 | $43.68 | $71.26 |
| June 2015 | $42.53 | $69.77 |
| May 2015 | $42.29 | $69.37 |
| April 2015 | $43.32 | $71.06 |
| March 2015 | $43.76 | $72.20 |
| February 2015 | $44.24 | $72.99 |
| January 2015 | $45.50 | $75.07 |
| December 2014 | $48.98 | $81.25 |
| November 2014 | $46.82 | $77.67 |
| October 2014 | $46.83 | $80.97 |
| September 2014 | $49.43 | $85.46 |
| August 2014 | $52.14 | $90.14 |
| July 2014 | $49.33 | $85.29 |
| June 2014 | $55.12 | $95.64 |
| May 2014 | $53.01 | $91.97 |
| April 2014 | $52.48 | $91.06 |
| March 2014 | $49.68 | $86.52 |
| February 2014 | $49.57 | $86.33 |
| January 2014 | $48.24 | $84.02 |
| December 2013 | $46.26 | $80.87 |
| November 2013 | $43.96 | $76.85 |
| October 2013 | $43.50 | $76.37 |
| September 2013 | $46.33 | $81.35 |
| August 2013 | $43.28 | $76 |
| July 2013 | $46.10 | $80.95 |
| June 2013 | $43.94 | $77.46 |
| May 2013 | $46.90 | $82.67 |
| April 2013 | $44.70 | $78.80 |
| March 2013 | $48.48 | $85.78 |
| February 2013 | $48.22 | $85.32 |
| January 2013 | $44.71 | $79.12 |
| December 2012 | $42.60 | $75.38 |
| November 2012 | $40.89 | $72.66 |
| October 2012 | $41.80 | $74.60 |
| September 2012 | $37.80 | $67.46 |
| August 2012 | $38.83 | $69.30 |
| July 2012 | $38.51 | $68.73 |
| June 2012 | $36.59 | $65.55 |
| May 2012 | $40.03 | $71.71 |
| April 2012 | $41.15 | $73.71 |
| March 2012 | $46.35 | $83.28 |
| February 2012 | $44.19 | $79.41 |
| January 2012 | $42.31 | $76.02 |
| December 2011 | $39.68 | $71.55 |
| November 2011 | $38.56 | $69.53 |
| October 2011 | $37.58 | $68.01 |
| September 2011 | $31.20 | $56.46 |
| August 2011 | $34.08 | $61.67 |
| July 2011 | $34.14 | $61.78 |
| June 2011 | $36.52 | $66.31 |
| May 2011 | $38.29 | $69.51 |
| April 2011 | $39.43 | $71.59 |
| March 2011 | $37.60 | $68.47 |
| February 2011 | $34.70 | $63.19 |
| January 2011 | $32.64 | $59.43 |
| December 2010 | $35.40 | $64.69 |
| November 2010 | $32.91 | $60.14 |
| October 2010 | $31.16 | $56.94 |
| September 2010 | $28.95 | $54.04 |
| August 2010 | $23.88 | $44.57 |
| July 2010 | $26.99 | $50.39 |
| June 2010 | $27.02 | $50.66 |
| May 2010 | $27.59 | $51.74 |
| April 2010 | $29.06 | $54.49 |
| March 2010 | $26.95 | $50.72 |
| February 2010 | $24.22 | $45.57 |
| January 2010 | $22.95 | $43.19 |
| December 2009 | $24.87 | $47 |
| November 2009 | $24.29 | $45.90 |
| October 2009 | $22.78 | $43.05 |
| September 2009 | $22.96 | $43.58 |
| August 2009 | $20.81 | $39.51 |
| July 2009 | $20.67 | $39.24 |
| June 2009 | $18.58 | $35.48 |
| May 2009 | $19.06 | $36.38 |
| April 2009 | $21.40 | $40.85 |
| March 2009 | $16.18 | $31.07 |
| February 2009 | $15.93 | $30.59 |
| January 2009 | $17.84 | $34.26 |
| December 2008 | $19.07 | $36.83 |
| November 2008 | $17.92 | $34.61 |
| October 2008 | $18.57 | $35.86 |
| September 2008 | $23.70 | $46.07 |
| August 2008 | $26.21 | $50.93 |
| July 2008 | $24.54 | $47.70 |
| June 2008 | $22.59 | $44.11 |
| May 2008 | $27.92 | $54.50 |
| April 2008 | $24.98 | $48.76 |
| March 2008 | $21.56 | $42.25 |
| February 2008 | $20.70 | $40.58 |
| January 2008 | $20.85 | $40.87 |
| December 2007 | $20.55 | $40.47 |
| November 2007 | $21.94 | $43.22 |
| October 2007 | $24.73 | $48.71 |
| September 2007 | $25.59 | $50.59 |
| August 2007 | $26.20 | $51.80 |
| July 2007 | $25.44 | $50.29 |
| June 2007 | $27.73 | $55 |
| May 2007 | $27 | $53.56 |
| April 2007 | $24.57 | $48.74 |
| March 2007 | $23.44 | $46.68 |
| February 2007 | $21.70 | $43.20 |
| January 2007 | $21.69 | $43.19 |
| December 2006 | $19.60 | $39.15 |
| November 2006 | $19.48 | $38.91 |
| October 2006 | $20.48 | $40.92 |
| September 2006 | $20.33 | $40.74 |
| August 2006 | $19.64 | $39.36 |
| July 2006 | $20.57 | $41.23 |
| June 2006 | $23.66 | $47.57 |
| May 2006 | $23 | $46.23 |
| April 2006 | $25.80 | $51.86 |
| March 2006 | $26.80 | $54.02 |
| February 2006 | $23.50 | $47.37 |
| January 2006 | $22.29 | $44.93 |
| December 2005 | $19.89 | $40.22 |
| November 2005 | $19.33 | $39.09 |
| October 2005 | $18.82 | $38.18 |
| September 2005 | $16.35 | $33.17 |
| August 2005 | $17.26 | $35 |
| July 2005 | $18.33 | $38.69 |
| June 2005 | $15.93 | $33.75 |
| May 2005 | $14.69 | $31.13 |
| April 2005 | $12.68 | $26.87 |
| March 2005 | $14.42 | $30.56 |
| February 2005 | $15.21 | $32.35 |
| January 2005 | $16.28 | $34.62 |
| December 2004 | $16.87 | $35.98 |
| November 2004 | $16.70 | $35.62 |
| October 2004 | $15.96 | $34.14 |
| September 2004 | $15.93 | $34.08 |
| August 2004 | $14.52 | $31.07 |
| July 2004 | $14.63 | $31.30 |
| June 2004 | $15.32 | $32.84 |
| May 2004 | $13.48 | $28.90 |
| April 2004 | $13.37 | $28.66 |
| March 2004 | $13.93 | $29.95 |
| February 2004 | $13.33 | $28.65 |
| January 2004 | $13.14 | $28.25 |
| December 2003 | $12.75 | $27.50 |
| November 2003 | $12.22 | $26.34 |
| October 2003 | $10.95 | $23.65 |
| September 2003 | $9.65 | $20.85 |
| August 2003 | $10.08 | $21.78 |
| July 2003 | $9.33 | $20.15 |
| June 2003 | $8.27 | $17.90 |
| May 2003 | $8.77 | $18.99 |
| April 2003 | $8.54 | $18.50 |
| March 2003 | $7.38 | $15.99 |
| February 2003 | $8.24 | $17.85 |
| January 2003 | $8.17 | $17.70 |
| December 2002 | $8.20 | $17.75 |
| November 2002 | $8.19 | $17.73 |
| October 2002 | $5.98 | $12.96 |
| September 2002 | $4.90 | $10.62 |
| August 2002 | $5.99 | $12.98 |
| July 2002 | $7.48 | $16.21 |
| June 2002 | $9 | $19.50 |
| May 2002 | $8.59 | $18.60 |
| April 2002 | $9.81 | $21.25 |
| March 2002 | $10.57 | $22.90 |
| February 2002 | $9.74 | $21.09 |
| January 2002 | $9.25 | $20.04 |
| December 2001 | $9.12 | $19.75 |
| November 2001 | $8.47 | $18.35 |
| October 2001 | $7.57 | $16.40 |
| September 2001 | $7.36 | $15.93 |
| August 2001 | $8.22 | $17.80 |
| July 2001 | $8.08 | $17.49 |
| June 2001 | $8.04 | $17.40 |
| May 2001 | $7.78 | $16.84 |
| April 2001 | $7.41 | $16.05 |
| March 2001 | $7.39 | $16.01 |
| February 2001 | $7.60 | $16.46 |
| January 2001 | $7.46 | $16.15 |
| December 2000 | $8.34 | $18.06 |
| November 2000 | $7.16 | $15.50 |
| October 2000 | $6.87 | $14.88 |
| September 2000 | $7.04 | $15.25 |
| August 2000 | $7.50 | $16.25 |
| July 2000 | $8.40 | $18.19 |
| June 2000 | $9.62 | $20.84 |
| May 2000 | $10.65 | $23.06 |
| April 2000 | $6.46 | $14 |
| March 2000 | $8.31 | $18 |
| February 2000 | $7.22 | $15.62 |
| January 2000 | $7.16 | $15.50 |
| December 1999 | $6.12 | $13.25 |
| November 1999 | $4.18 | $9.06 |
| October 1999 | $4.42 | $9.56 |
| September 1999 | $4.16 | $9 |
| August 1999 | $4.42 | $9.56 |
| July 1999 | $5.08 | $11 |
| June 1999 | $4.73 | $10.25 |
| May 1999 | $8.72 | $18.88 |
| April 1999 | $9.96 | $21.56 |
| March 1999 | $7.85 | $17 |
| February 1999 | $8.25 | $17.88 |
| January 1999 | $11.95 | $25.88 |
| December 1998 | $10.45 | $22.62 |
| November 1998 | $11 | $23.81 |
| October 1998 | $9.81 | $21.25 |
| September 1998 | $9.24 | $20 |
| August 1998 | $9.73 | $21.06 |
| July 1998 | $13.80 | $29.88 |
| June 1998 | $13.16 | $28.50 |
| May 1998 | $12.32 | $26.69 |
| April 1998 | $11.75 | $50.88 |
| March 1998 | $12.51 | $54.19 |
| February 1998 | $11.04 | $47.81 |
| January 1998 | $10.30 | $44.62 |
| December 1997 | $9.70 | $42 |
| November 1997 | $8.98 | $38.88 |
| October 1997 | $9.61 | $41.62 |
| September 1997 | $10.62 | $46 |
| August 1997 | $9.38 | $40.62 |
| July 1997 | $9.99 | $43.25 |
| June 1997 | $9.26 | $40.12 |
| May 1997 | $8.22 | $35.62 |
| April 1997 | $7.10 | $30.75 |
| March 1997 | $6.72 | $29.12 |
| February 1997 | $7.62 | $33 |
| January 1997 | $8.95 | $38.75 |
| December 1996 | $8.54 | $37 |
| November 1996 | $8.63 | $37.38 |
| October 1996 | $8.54 | $37 |
| September 1996 | $8.22 | $35.62 |
| August 1996 | $7.33 | $31.75 |
| July 1996 | $6.93 | $30 |
| June 1996 | $7.45 | $32.25 |
| May 1996 | $8.05 | $34.88 |
| April 1996 | $8.40 | $36.38 |
| March 1996 | $6.67 | $28.88 |
| February 1996 | $6.41 | $27.75 |
| January 1996 | $5.94 | $25.75 |
| December 1995 | $6.35 | $27.50 |
MSM
Price: $130.61
52 week price:
Dividend Yield: 2.67%
5-year range yield:
Forward Dividend Yield: 2.70%
Payout Ratio: 64.59%
Payout Ratio Range:
Dividend Per Share: 3.48 USD
Earnings Per Share: 4.14 USD
P/E Ratio: 29.00
Exchange: NYQ
Sector: Industrials
Industry: Industrial Distribution
Country: United States
Volume: 301800
Ebitda: 114.8 millionMarket Capitalization: 7.3 billion
Average Dividend Frequency: 4
Years Paying Dividends: 24
DGR3: 4.27%
DGR5: 2.56%
DGR10: 9.21%
DGR20: 24.44%