MSM: MSC Industrial Direct Co.

As of Friday, December 5th, 2025

$ 82.93

+0.49 +0.59%

Open: 82.18
High: 83.21
Low: 81.63
Volume: 491,373
Previous Close on Thursday, December 4th, 2025

$ 82.44

-0.38 -0.46%

Open: 82.79
High: 83.42
Low: 81.89
Volume: 751,978

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 82.18 83.21 81.63 82.93 491,373 +0.49 +0.59
2025-12-04 82.79 83.42 81.89 82.44 751,978 -0.38 -0.46
2025-12-03 86.17 86.25 81.74 82.82 1,152,243 -3.00 -3.50
2025-12-02 86.55 86.55 85.23 85.82 541,711 -0.34 -0.39
2025-12-01 88.13 88.13 84.75 86.16 945,328 -2.80 -3.15
2025-11-28 89.76 89.76 88.62 88.96 144,445 -0.38 -0.43
2025-11-26 87.86 89.92 87.86 89.34 366,376 +0.93 +1.05
2025-11-25 87.52 88.60 87.03 88.41 39,079 +1.42 +1.63
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 88.13
On 2025-12-01		 81.63
On 2025-12-05		 -6.03 -6.78 88.13
On 2025-12-01		 81.63
On 2025-12-05		 -7.38 84.03
10D 89.92
On 2025-11-26		 81.63
On 2025-12-05		 -0.58 -0.69 89.92
On 2025-11-26		 81.63
On 2025-12-05		 -9.21 86.20
20D 90.85
On 2025-11-13		 81.63
On 2025-12-05		 -2.66 -3.11 90.85
On 2025-11-13		 81.63
On 2025-12-05		 -10.14 86.62
WTD 88.13
On 2025-12-01		 81.63
On 2025-12-05		 -6.03 -6.78 88.13
On 2025-12-01		 81.63
On 2025-12-05		 -7.38 84.03
MTD 88.13
On 2025-12-01		 81.63
On 2025-12-05		 -6.03 -6.78 88.13
On 2025-12-01		 81.63
On 2025-12-05		 -7.38 84.03
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
MSM

MSC Industrial Direct Co.

82.93 +0.49 +0.59 491,373