MSM: MSC Industrial Direct Co.

As of Friday, August 21st, 2026

$ 119.81

+2.11 +1.79%

Open: 118.51
High: 119.88
Low: 118.02
Volume: 627,819
Previous Close on Thursday, August 20th, 2026

$ 117.70

-2.63 -2.19%

Open: 119.50
High: 119.55
Low: 117.11
Volume: 626,371

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-21 118.51 119.88 118.02 119.81 627,819 +2.11 +1.79
2026-08-20 119.50 119.55 117.11 117.70 626,371 -2.63 -2.19
2026-08-19 123.22 123.97 119.59 120.33 502,068 -2.26 -1.84
2026-08-18 124.71 124.71 122.33 122.59 459,248 -2.01 -1.61
2026-08-17 123.65 125.72 122.99 124.60 664,564 +0.78 +0.63
2026-08-14 121.50 124.00 120.91 123.82 671,587 +2.53 +2.09
2026-08-13 120.09 121.44 119.45 121.29 821,776 +1.85 +1.55
2026-08-12 120.58 120.99 117.72 119.44 7,286 -0.62 -0.52
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 125.72
On 2026-08-17		 117.11
On 2026-08-20		 -4.01 -3.24 125.72
On 2026-08-17		 117.11
On 2026-08-20		 -6.85 121.01
10D 125.72
On 2026-08-17		 117.11
On 2026-08-20		 -3.11 -2.53 125.72
On 2026-08-17		 117.11
On 2026-08-20		 -6.85 121.26
20D 130.46
On 2026-08-05		 117.11
On 2026-08-20		 -5.83 -4.64 130.46
On 2026-08-05		 117.11
On 2026-08-20		 -10.23 122.69
WTD 125.72
On 2026-08-17		 117.11
On 2026-08-20		 -4.01 -3.24 125.72
On 2026-08-17		 117.11
On 2026-08-20		 -6.85 121.01
MTD 130.46
On 2026-08-05		 117.11
On 2026-08-20		 -3.59 -2.91 130.46
On 2026-08-05		 117.11
On 2026-08-20		 -10.23 122.44
As of Friday, August 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.37 +3.73 +1.08 3,543,678
KO

The Coca-Cola Company

91.10 +0.60 +0.66 14,837,899
PFE

Pfizer Inc.

28.07 +0.28 +1.01 37,040,055
VZ

Verizon Communications Inc.

49.45 +0.26 +0.53 14,712,740
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,277.01 +517.80 +0.98 421,174,850
DJTA

Dow Jones Transportation Average

21,570.26 +188.01 +0.88 54,950,026
SPX

S&P 500 Index

7,674.37 +33.21 +0.43
OEX

S&P 100 Index

3,780.07 +14.89 +0.40
NDX

NASDAQ 100 Index

29,308.86 +95.69 +0.33
NYA

NYSE Composite Index

24,728.67 +180.41 +0.73
XAX

NYSE AMEX Composite Index

9,178.94 +120.70 +1.33
RUI

RUSSELL 1000 Index

4,186.44 +20.10 +0.48
RUT

Russell 2000 Index

3,017.87 +25.44 +0.85
RUA

Russell 3000 Index

4,371.54 +21.66 +0.50
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.65 -0.22 -0.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.92 -0.31 -1.46
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.51 -2.68
 
Recent
Ticker Last Chg %Chg Volume
HOG

Harley-Davidson Inc.

28.20 +0.57 +2.06 1,491,281
MSM

MSC Industrial Direct Co.

119.81 +2.11 +1.79 627,819