MSC Industrial Direct Co., Inc. ( MSM) - Price History
Monthly price history for MSM (MSC Industrial Direct Co., Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $116.69 | $116.69 |
| May 2026 | $109.47 | $109.47 |
| April 2026 | $102.27 | $102.27 |
| March 2026 | $91.38 | $92.27 |
| February 2026 | $92.94 | $93.84 |
| January 2026 | $83.53 | $84.34 |
| December 2025 | $82.43 | $84.10 |
| November 2025 | $87.20 | $88.96 |
| October 2025 | $82.41 | $84.91 |
| September 2025 | $89.42 | $92.14 |
| August 2025 | $87.57 | $90.23 |
| July 2025 | $84.07 | $86.62 |
| June 2025 | $81.74 | $85.02 |
| May 2025 | $78.07 | $81.20 |
| April 2025 | $73.53 | $76.48 |
| March 2025 | $73.77 | $77.67 |
| February 2025 | $76.32 | $80.36 |
| January 2025 | $76.37 | $80.41 |
| December 2024 | $70.20 | $74.69 |
| November 2024 | $80.72 | $85.88 |
| October 2024 | $73.62 | $79.07 |
| September 2024 | $80.12 | $86.06 |
| August 2024 | $76.57 | $82.24 |
| July 2024 | $82.82 | $88.95 |
| June 2024 | $73.05 | $79.31 |
| May 2024 | $79.12 | $85.90 |
| April 2024 | $84.04 | $91.24 |
| March 2024 | $88.60 | $97.04 |
| February 2024 | $92.16 | $100.94 |
| January 2024 | $90.10 | $98.68 |
| December 2023 | $91.65 | $101.26 |
| November 2023 | $88.18 | $97.42 |
| October 2023 | $85.03 | $94.75 |
| September 2023 | $88.08 | $98.15 |
| August 2023 | $91.59 | $102.06 |
| July 2023 | $90.57 | $100.92 |
| June 2023 | $84.80 | $95.28 |
| May 2023 | $80.03 | $89.92 |
| April 2023 | $80.75 | $90.73 |
| March 2023 | $74.07 | $84 |
| February 2023 | $74.52 | $84.52 |
| January 2023 | $72.92 | $82.70 |
| December 2022 | $71.31 | $81.70 |
| November 2022 | $74.92 | $85.83 |
| October 2022 | $71.76 | $82.98 |
| September 2022 | $62.96 | $72.81 |
| August 2022 | $68.50 | $79.21 |
| July 2022 | $71.48 | $82.66 |
| June 2022 | $64.30 | $75.11 |
| May 2022 | $72.70 | $84.93 |
| April 2022 | $70.93 | $82.86 |
| March 2022 | $72.30 | $85.21 |
| February 2022 | $65.74 | $77.48 |
| January 2022 | $69.27 | $81.64 |
| December 2021 | $70.68 | $84.06 |
| November 2021 | $66.17 | $78.70 |
| October 2021 | $70.07 | $84.07 |
| September 2021 | $66.84 | $80.19 |
| August 2021 | $70.18 | $84.21 |
| July 2021 | $74.32 | $89.17 |
| June 2021 | $74.18 | $89.73 |
| May 2021 | $78.04 | $94.40 |
| April 2021 | $74.53 | $90.16 |
| March 2021 | $73.93 | $90.19 |
| February 2021 | $70.61 | $86.13 |
| January 2021 | $63.59 | $77.57 |
| December 2020 | $68.56 | $84.39 |
| November 2020 | $67.69 | $83.32 |
| October 2020 | $53.77 | $69.66 |
| September 2020 | $48.85 | $63.28 |
| August 2020 | $50.87 | $65.90 |
| July 2020 | $50.96 | $66.01 |
| June 2020 | $55.55 | $72.81 |
| May 2020 | $52.90 | $69.34 |
| April 2020 | $45.50 | $59.64 |
| March 2020 | $41.39 | $54.97 |
| February 2020 | $46.55 | $61.82 |
| January 2020 | $51.25 | $68.07 |
| December 2019 | $54.66 | $78.47 |
| November 2019 | $51.14 | $73.41 |
| October 2019 | $50.50 | $73.21 |
| September 2019 | $50.03 | $72.53 |
| August 2019 | $46.64 | $67.62 |
| July 2019 | $49.01 | $71.05 |
| June 2019 | $50.69 | $74.26 |
| May 2019 | $48.23 | $70.66 |
| April 2019 | $57.10 | $83.65 |
| March 2019 | $56.04 | $82.71 |
| February 2019 | $57.19 | $84.41 |
| January 2019 | $56.56 | $83.49 |
| December 2018 | $51.69 | $76.92 |
| November 2018 | $59.53 | $88.59 |
| October 2018 | $54.08 | $81.06 |
| September 2018 | $58.79 | $88.11 |
| August 2018 | $57.03 | $85.48 |
| July 2018 | $56.46 | $84.63 |
| June 2018 | $56.22 | $84.85 |
| May 2018 | $60.84 | $91.83 |
| April 2018 | $57.27 | $86.44 |
| March 2018 | $60.37 | $91.71 |
| February 2018 | $57.58 | $87.48 |
| January 2018 | $61.80 | $93.88 |
| December 2017 | $63.24 | $96.66 |
| November 2017 | $58.93 | $90.07 |
| October 2017 | $53.91 | $82.90 |
| September 2017 | $49.14 | $75.57 |
| August 2017 | $44.79 | $68.88 |
| July 2017 | $46.31 | $71.21 |
| June 2017 | $55.55 | $85.96 |
| May 2017 | $54.25 | $83.94 |
| April 2017 | $57.86 | $89.53 |
| March 2017 | $66.08 | $102.76 |
| February 2017 | $64.69 | $100.59 |
| January 2017 | $65.69 | $102.15 |
| December 2016 | $58.86 | $92.39 |
| November 2016 | $56.91 | $89.34 |
| October 2016 | $46.12 | $72.80 |
| September 2016 | $46.50 | $73.41 |
| August 2016 | $46.27 | $73.04 |
| July 2016 | $45.50 | $71.83 |
| June 2016 | $44.44 | $70.56 |
| May 2016 | $47.20 | $74.95 |
| April 2016 | $48.81 | $77.50 |
| March 2016 | $47.78 | $76.31 |
| February 2016 | $43.57 | $69.58 |
| January 2016 | $40.58 | $64.81 |
| December 2015 | $34.98 | $56.27 |
| November 2015 | $38.36 | $61.70 |
| October 2015 | $38.76 | $62.77 |
| September 2015 | $37.69 | $61.03 |
| August 2015 | $41.80 | $67.69 |
| July 2015 | $44 | $71.26 |
| June 2015 | $42.84 | $69.77 |
| May 2015 | $42.60 | $69.37 |
| April 2015 | $43.64 | $71.06 |
| March 2015 | $44.08 | $72.20 |
| February 2015 | $44.56 | $72.99 |
| January 2015 | $45.83 | $75.07 |
| December 2014 | $49.34 | $81.25 |
| November 2014 | $47.17 | $77.67 |
| October 2014 | $47.17 | $80.97 |
| September 2014 | $49.79 | $85.46 |
| August 2014 | $52.52 | $90.14 |
| July 2014 | $49.69 | $85.29 |
| June 2014 | $55.53 | $95.64 |
| May 2014 | $53.40 | $91.97 |
| April 2014 | $52.87 | $91.06 |
| March 2014 | $50.04 | $86.52 |
| February 2014 | $49.93 | $86.33 |
| January 2014 | $48.60 | $84.02 |
| December 2013 | $46.59 | $80.87 |
| November 2013 | $44.28 | $76.85 |
| October 2013 | $43.81 | $76.37 |
| September 2013 | $46.67 | $81.35 |
| August 2013 | $43.60 | $76 |
| July 2013 | $46.44 | $80.95 |
| June 2013 | $44.26 | $77.46 |
| May 2013 | $47.24 | $82.67 |
| April 2013 | $45.03 | $78.80 |
| March 2013 | $48.83 | $85.78 |
| February 2013 | $48.57 | $85.32 |
| January 2013 | $45.04 | $79.12 |
| December 2012 | $42.91 | $75.38 |
| November 2012 | $41.19 | $72.66 |
| October 2012 | $42.11 | $74.60 |
| September 2012 | $38.08 | $67.46 |
| August 2012 | $39.12 | $69.30 |
| July 2012 | $38.80 | $68.73 |
| June 2012 | $36.86 | $65.55 |
| May 2012 | $40.32 | $71.71 |
| April 2012 | $41.45 | $73.71 |
| March 2012 | $46.69 | $83.28 |
| February 2012 | $44.52 | $79.41 |
| January 2012 | $42.62 | $76.02 |
| December 2011 | $39.97 | $71.55 |
| November 2011 | $38.84 | $69.53 |
| October 2011 | $37.85 | $68.01 |
| September 2011 | $31.42 | $56.46 |
| August 2011 | $34.32 | $61.67 |
| July 2011 | $34.38 | $61.78 |
| June 2011 | $36.79 | $66.31 |
| May 2011 | $38.57 | $69.51 |
| April 2011 | $39.72 | $71.59 |
| March 2011 | $37.88 | $68.47 |
| February 2011 | $34.96 | $63.19 |
| January 2011 | $32.88 | $59.43 |
| December 2010 | $35.66 | $64.69 |
| November 2010 | $33.15 | $60.14 |
| October 2010 | $31.38 | $56.94 |
| September 2010 | $29.16 | $54.04 |
| August 2010 | $24.05 | $44.57 |
| July 2010 | $27.19 | $50.39 |
| June 2010 | $27.21 | $50.66 |
| May 2010 | $27.79 | $51.74 |
| April 2010 | $29.27 | $54.49 |
| March 2010 | $27.15 | $50.72 |
| February 2010 | $24.39 | $45.57 |
| January 2010 | $23.12 | $43.19 |
| December 2009 | $25.05 | $47 |
| November 2009 | $24.46 | $45.90 |
| October 2009 | $22.94 | $43.05 |
| September 2009 | $23.13 | $43.58 |
| August 2009 | $20.97 | $39.51 |
| July 2009 | $20.82 | $39.24 |
| June 2009 | $18.72 | $35.48 |
| May 2009 | $19.19 | $36.38 |
| April 2009 | $21.55 | $40.85 |
| March 2009 | $16.30 | $31.07 |
| February 2009 | $16.05 | $30.59 |
| January 2009 | $17.97 | $34.26 |
| December 2008 | $19.21 | $36.83 |
| November 2008 | $18.05 | $34.61 |
| October 2008 | $18.70 | $35.86 |
| September 2008 | $23.88 | $46.07 |
| August 2008 | $26.40 | $50.93 |
| July 2008 | $24.72 | $47.70 |
| June 2008 | $22.76 | $44.11 |
| May 2008 | $28.12 | $54.50 |
| April 2008 | $25.16 | $48.76 |
| March 2008 | $21.71 | $42.25 |
| February 2008 | $20.86 | $40.58 |
| January 2008 | $21 | $40.87 |
| December 2007 | $20.70 | $40.47 |
| November 2007 | $22.10 | $43.22 |
| October 2007 | $24.91 | $48.71 |
| September 2007 | $25.77 | $50.59 |
| August 2007 | $26.39 | $51.80 |
| July 2007 | $25.62 | $50.29 |
| June 2007 | $27.93 | $55 |
| May 2007 | $27.20 | $53.56 |
| April 2007 | $24.75 | $48.74 |
| March 2007 | $23.62 | $46.68 |
| February 2007 | $21.86 | $43.20 |
| January 2007 | $21.85 | $43.19 |
| December 2006 | $19.74 | $39.15 |
| November 2006 | $19.62 | $38.91 |
| October 2006 | $20.63 | $40.92 |
| September 2006 | $20.48 | $40.74 |
| August 2006 | $19.78 | $39.36 |
| July 2006 | $20.72 | $41.23 |
| June 2006 | $23.84 | $47.57 |
| May 2006 | $23.16 | $46.23 |
| April 2006 | $25.99 | $51.86 |
| March 2006 | $27 | $54.02 |
| February 2006 | $23.67 | $47.37 |
| January 2006 | $22.45 | $44.93 |
| December 2005 | $20.04 | $40.22 |
| November 2005 | $19.47 | $39.09 |
| October 2005 | $18.96 | $38.18 |
| September 2005 | $16.47 | $33.17 |
| August 2005 | $17.38 | $35 |
| July 2005 | $18.46 | $38.69 |
| June 2005 | $16.05 | $33.75 |
| May 2005 | $14.80 | $31.13 |
| April 2005 | $12.78 | $26.87 |
| March 2005 | $14.53 | $30.56 |
| February 2005 | $15.32 | $32.35 |
| January 2005 | $16.40 | $34.62 |
| December 2004 | $16.99 | $35.98 |
| November 2004 | $16.82 | $35.62 |
| October 2004 | $16.08 | $34.14 |
| September 2004 | $16.05 | $34.08 |
| August 2004 | $14.63 | $31.07 |
| July 2004 | $14.74 | $31.30 |
| June 2004 | $15.43 | $32.84 |
| May 2004 | $13.58 | $28.90 |
| April 2004 | $13.46 | $28.66 |
| March 2004 | $14.03 | $29.95 |
| February 2004 | $13.42 | $28.65 |
| January 2004 | $13.24 | $28.25 |
| December 2003 | $12.85 | $27.50 |
| November 2003 | $12.30 | $26.34 |
| October 2003 | $11.03 | $23.65 |
| September 2003 | $9.72 | $20.85 |
| August 2003 | $10.16 | $21.78 |
| July 2003 | $9.40 | $20.15 |
| June 2003 | $8.33 | $17.90 |
| May 2003 | $8.83 | $18.99 |
| April 2003 | $8.60 | $18.50 |
| March 2003 | $7.44 | $15.99 |
| February 2003 | $8.30 | $17.85 |
| January 2003 | $8.23 | $17.70 |
| December 2002 | $8.26 | $17.75 |
| November 2002 | $8.25 | $17.73 |
| October 2002 | $6.03 | $12.96 |
| September 2002 | $4.94 | $10.62 |
| August 2002 | $6.04 | $12.98 |
| July 2002 | $7.54 | $16.21 |
| June 2002 | $9.07 | $19.50 |
| May 2002 | $8.65 | $18.60 |
| April 2002 | $9.88 | $21.25 |
| March 2002 | $10.65 | $22.90 |
| February 2002 | $9.81 | $21.09 |
| January 2002 | $9.32 | $20.04 |
| December 2001 | $9.19 | $19.75 |
| November 2001 | $8.54 | $18.35 |
| October 2001 | $7.63 | $16.40 |
| September 2001 | $7.41 | $15.93 |
| August 2001 | $8.28 | $17.80 |
| July 2001 | $8.14 | $17.49 |
| June 2001 | $8.09 | $17.40 |
| May 2001 | $7.83 | $16.84 |
| April 2001 | $7.46 | $16.05 |
| March 2001 | $7.45 | $16.01 |
| February 2001 | $7.66 | $16.46 |
| January 2001 | $7.51 | $16.15 |
| December 2000 | $8.40 | $18.06 |
| November 2000 | $7.21 | $15.50 |
| October 2000 | $6.92 | $14.88 |
| September 2000 | $7.09 | $15.25 |
| August 2000 | $7.56 | $16.25 |
| July 2000 | $8.46 | $18.19 |
| June 2000 | $9.70 | $20.84 |
| May 2000 | $10.73 | $23.06 |
| April 2000 | $6.51 | $14 |
| March 2000 | $8.37 | $18 |
| February 2000 | $7.27 | $15.62 |
| January 2000 | $7.21 | $15.50 |
| December 1999 | $6.16 | $13.25 |
| November 1999 | $4.22 | $9.06 |
| October 1999 | $4.45 | $9.56 |
| September 1999 | $4.19 | $9 |
| August 1999 | $4.45 | $9.56 |
| July 1999 | $5.12 | $11 |
| June 1999 | $4.77 | $10.25 |
| May 1999 | $8.78 | $18.88 |
| April 1999 | $10.03 | $21.56 |
| March 1999 | $7.91 | $17 |
| February 1999 | $8.31 | $17.88 |
| January 1999 | $12.04 | $25.88 |
| December 1998 | $10.52 | $22.62 |
| November 1998 | $11.08 | $23.81 |
| October 1998 | $9.88 | $21.25 |
| September 1998 | $9.30 | $20 |
| August 1998 | $9.80 | $21.06 |
| July 1998 | $13.90 | $29.88 |
| June 1998 | $13.26 | $28.50 |
| May 1998 | $12.41 | $26.69 |
| April 1998 | $11.83 | $50.88 |
| March 1998 | $12.60 | $54.19 |
| February 1998 | $11.12 | $47.81 |
| January 1998 | $10.38 | $44.62 |
| December 1997 | $9.77 | $42 |
| November 1997 | $9.04 | $38.88 |
| October 1997 | $9.68 | $41.62 |
| September 1997 | $10.70 | $46 |
| August 1997 | $9.45 | $40.62 |
| July 1997 | $10.06 | $43.25 |
| June 1997 | $9.33 | $40.12 |
| May 1997 | $8.28 | $35.62 |
| April 1997 | $7.15 | $30.75 |
| March 1997 | $6.77 | $29.12 |
| February 1997 | $7.68 | $33 |
| January 1997 | $9.01 | $38.75 |
| December 1996 | $8.60 | $37 |
| November 1996 | $8.69 | $37.38 |
| October 1996 | $8.60 | $37 |
| September 1996 | $8.28 | $35.62 |
| August 1996 | $7.38 | $31.75 |
| July 1996 | $6.98 | $30 |
| June 1996 | $7.50 | $32.25 |
| May 1996 | $8.11 | $34.88 |
| April 1996 | $8.46 | $36.38 |
| March 1996 | $6.72 | $28.88 |
| February 1996 | $6.45 | $27.75 |
| January 1996 | $5.99 | $25.75 |
| December 1995 | $6.40 | $27.50 |
MSM
Price: $116.69
52 week price:
Dividend Yield: 2.96%
5-year range yield:
Forward Dividend Yield: 2.98%
Payout Ratio: 64.59%
Payout Ratio Range:
Dividend Per Share: 3.48 USD
Earnings Per Share: 3.72 USD
P/E Ratio: 24.28
Exchange: NYQ
Sector: Industrials
Industry: Industrial Distribution
Country: United States
Volume: 301800
Ebitda: 114.8 millionMarket Capitalization: 6.5 billion
Average Dividend Frequency: 4
Years Paying Dividends: 24
DGR3: 4.06%
DGR5: 2.44%
DGR10: 13.79%
DGR20: 13.65%