Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Msc Industrial (MSM.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 87.43 87.45 86.47 87.46 38,917
17th Jul 2025 (Thu) 87.14 87.20 85.98 87.17 63,564
16th Jul 2025 (Wed) 87.92 88.04 85.87 86.53 39,195
15th Jul 2025 (Tue) 90.21 90.43 88.42 88.48 29,313
14th Jul 2025 (Mon) 90.69 90.69 88.93 90.18 24,403
11th Jul 2025 (Fri) 90.16 90.83 89.47 90.38 34,486
10th Jul 2025 (Thu) 90.43 92.67 90.43 91.66 55,248
9th Jul 2025 (Wed) 90.16 90.76 89.15 90.70 48,431
8th Jul 2025 (Tue) 89.95 91.72 89.85 90.76 63,782
7th Jul 2025 (Mon) 89.43 89.50 88.39 89.38 49,402
4th Jul 2025 (Fri) 89.39 90.60 89.27 89.97 27,790
3rd Jul 2025 (Thu) 89.39 90.60 89.27 89.97 27,790
2nd Jul 2025 (Wed) 90.36 90.36 88.04 89.61 75,067
1st Jul 2025 (Tue) 88.46 90.85 84.04 90.32 214,836
30th Jun 2025 (Mon) 85.56 85.77 84.72 85.02 94,096
27th Jun 2025 (Fri) 85.25 85.85 84.40 85.48 81,344
26th Jun 2025 (Thu) 82.39 84.83 82.37 84.77 36,959
25th Jun 2025 (Wed) 82.20 82.20 81.65 81.89 18,606
24th Jun 2025 (Tue) 81.90 82.38 81.83 82.21 22,566
23rd Jun 2025 (Mon) 80.87 81.82 80.115 81.78 21,334
20th Jun 2025 (Fri) 82.92 82.92 80.17 81.10 26,583
19th Jun 2025 (Thu) 81.93 82.78 81.93 82.09 38,037
18th Jun 2025 (Wed) 81.93 82.78 81.93 82.09 38,037
17th Jun 2025 (Tue) 81.64 83.01 81.20 81.50 20,567
16th Jun 2025 (Mon) 81.76 83.10 81.76 82.08 19,457
13th Jun 2025 (Fri) 81.55 81.82 80.87 81.01 10,554
12th Jun 2025 (Thu) 80.91 81.98 80.90 81.98 13,997
11th Jun 2025 (Wed) 82.79 82.79 81.94 82.17 16,612
10th Jun 2025 (Tue) 82.03 82.92 82.03 82.90 18,872
9th Jun 2025 (Mon) 81.14 82.24 81.14 81.68 23,675
6th Jun 2025 (Fri) 81.52 81.52 80.915 81.16 26,056
5th Jun 2025 (Thu) 80.15 80.73 79.90 80.51 11,020
4th Jun 2025 (Wed) 81.37 81.48 80.40 80.55 11,526
3rd Jun 2025 (Tue) 79.78 81.61 79.78 81.47 18,936
2nd Jun 2025 (Mon) 80.64 80.64 79.22 80.00 27,910
30th May 2025 (Fri) 81.72 81.88 81.14 81.20 16,875
29th May 2025 (Thu) 82.97 82.97 80.90 81.99 48,732
28th May 2025 (Wed) 83.82 83.82 83.02 83.08 25,069
27th May 2025 (Tue) 81.23 83.81 81.23 83.70 87,295
26th May 2025 (Mon) 78.68 78.68 78.68 78.68 0
24th May 2025 (Sat) 77.94 78.86 77.94 78.68 25,316
23rd May 2025 (Fri) 77.94 78.86 77.94 78.645 25,316
22nd May 2025 (Thu) 78.14 79.41 78.14 79.40 27,895
21st May 2025 (Wed) 80.20 80.20 78.97 79.18 31,314
20th May 2025 (Tue) 81.66 81.72 81.18 81.195 20,985
19th May 2025 (Mon) 81.50 82.04 81.28 81.86 29,585
FTSE 100 Latest
Value8,992.12
Change19.48