XNYS
Datos históricos de MSC Industrial Direct Co., Inc.
MSC Industrial Direct Co., Inc. · MSM
$129.51
▲ +0.00 (+0.00%)
Última operación · 12/10/2026, 0:22:30 UTC
- Variación en el periodo
- +50.91%
- Máximo
- US$132.33
- 2 de octubre de 2026
- Mínimo
- US$78.80
- 7 de enero de 2026
- Volumen medio diario
- 0.71 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 129.70 | 130.96 | 128.53 | 129.51 | +0.46% | 534,872.963 |
| 8 oct 2026 | 129.61 | 129.97 | 127.51 | 128.92 | −1.12% | 896,877.615 |
| 7 oct 2026 | 129.27 | 131.50 | 128.14 | 130.38 | +0.05% | 1.37 M |
| 6 oct 2026 | 130.53 | 132.19 | 130.26 | 130.32 | +0.12% | 909,451.35 |
| 5 oct 2026 | 130.16 | 131.32 | 128.69 | 130.16 | +0.03% | 599,997.894 |
| 2 oct 2026 | 129.52 | 132.33 | 129.52 | 130.12 | +1.26% | 819,911.977 |
| 1 oct 2026 | 125.01 | 129.41 | 123.52 | 128.50 | +3.86% | 1.25 M |
| 30 sep 2026 | 125.00 | 125.18 | 123.71 | 123.72 | −0.67% | 546,303.194 |
| 29 sep 2026 | 122.18 | 124.93 | 121.64 | 124.55 | +1.97% | 818,401.181 |
| 28 sep 2026 | 119.34 | 122.48 | 119.34 | 122.14 | +0.76% | 520,304.611 |
| 25 sep 2026 | 120.73 | 122.00 | 120.33 | 121.22 | +0.41% | 578,363.086 |
| 24 sep 2026 | 122.70 | 124.00 | 119.68 | 120.73 | −2.72% | 862,165.83 |
| 23 sep 2026 | 121.61 | 124.68 | 120.24 | 124.10 | +2.25% | 788,552.705 |
| 22 sep 2026 | 121.43 | 124.07 | 121.01 | 121.37 | −0.21% | 827,404.865 |
| 21 sep 2026 | 122.47 | 123.10 | 120.37 | 121.63 | −0.47% | 725,102.769 |
| 18 sep 2026 | 121.74 | 122.39 | 119.37 | 122.21 | +0.37% | 1.87 M |
| 17 sep 2026 | 122.31 | 122.99 | 121.22 | 121.76 | +1.06% | 546,343.443 |
| 16 sep 2026 | 120.16 | 120.94 | 119.07 | 120.48 | +0.50% | 844,810.054 |
| 15 sep 2026 | 119.74 | 120.83 | 118.28 | 119.88 | +0.50% | 742,725.77 |
| 14 sep 2026 | 119.61 | 120.51 | 118.41 | 119.28 | −1.02% | 586,550.498 |
| 11 sep 2026 | 121.59 | 123.05 | 119.88 | 120.51 | +0.69% | 610,907.727 |
| 10 sep 2026 | 117.25 | 120.00 | 117.25 | 119.68 | +0.21% | 742,047.166 |
| 9 sep 2026 | 119.96 | 121.33 | 118.53 | 119.43 | −0.79% | 598,441.086 |
| 8 sep 2026 | 121.21 | 122.36 | 119.95 | 120.38 | −0.85% | 565,035.919 |
| 4 sep 2026 | 118.20 | 121.69 | 117.12 | 121.41 | +2.99% | 429,690.091 |
| 3 sep 2026 | 115.86 | 118.00 | 115.86 | 117.89 | +1.22% | 644,295.508 |
| 2 sep 2026 | 117.81 | 119.40 | 115.73 | 116.47 | −1.08% | 523,418.665 |
| 1 sep 2026 | 118.42 | 119.56 | 116.74 | 117.74 | −0.96% | 567,885.42 |
| 31 ago 2026 | 119.56 | 120.05 | 118.20 | 118.88 | −0.27% | 618,770.913 |
| 28 ago 2026 | 122.56 | 122.71 | 118.83 | 119.20 | −2.30% | 425,965.537 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.