MSM: MSC Industrial Direct Co.

As of Friday, December 26th, 2025

$ 87.42

+0.39 +0.45%

Open: 87.12
High: 87.56
Low: 86.81
Volume: 268,068
Previous Close on Wednesday, December 24th, 2025

$ 87.03

+0.03 +0.03%

Open: 87.00
High: 87.32
Low: 86.56
Volume: 190,316

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-26 87.12 87.56 86.81 87.42 268,068 +0.39 +0.45
2025-12-24 87.00 87.32 86.56 87.03 190,316 +0.03 +0.03
2025-12-23 87.34 87.56 86.84 87.00 375,021 -0.16 -0.18
2025-12-22 86.19 87.24 86.19 87.16 375,803 +0.78 +0.90
2025-12-19 85.91 86.90 85.91 86.38 970,161 +0.13 +0.15
2025-12-18 86.48 86.54 85.37 86.25 579,176 +0.15 +0.17
2025-12-17 85.25 86.99 85.11 86.10 44,282 +0.34 +0.40
2025-12-16 86.14 86.34 84.99 85.76 572,229 +0.02 +0.02
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 87.56
On 2025-12-23		 85.91
On 2025-12-19		 1.17 1.36 87.56
On 2025-12-23		 86.56
On 2025-12-24		 -1.15 87.00
10D 88.64
On 2025-12-12		 84.99
On 2025-12-16		 0.82 0.95 88.64
On 2025-12-12		 84.99
On 2025-12-16		 -4.12 86.56
20D 89.76
On 2025-11-28		 81.04
On 2025-12-09		 -1.92 -2.15 89.76
On 2025-11-28		 81.04
On 2025-12-09		 -9.71 85.43
WTD 87.56
On 2025-12-23		 86.19
On 2025-12-22		 1.04 1.20 87.56
On 2025-12-23		 86.56
On 2025-12-24		 -1.15 87.15
MTD 88.64
On 2025-12-12		 81.04
On 2025-12-09		 -1.54 -1.73 88.13
On 2025-12-01		 81.04
On 2025-12-09		 -8.04 85.25
As of Friday, December 26th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

315.14 -1.61 -0.51 1,875,671
KO

The Coca-Cola Company

69.87 -0.24 -0.34 5,676,190
PFE

Pfizer Inc.

25.09 +0.06 +0.24 21,574,332
VZ

Verizon Communications Inc.

40.48 +0.16 +0.40 11,837,701
VIX

CBOE Volatility Index

13.60 +0.13 +0.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,710.97 -20.19 -0.04 288,775,376
DJTA

Dow Jones Transportation Average

17,647.24 -22.18 -0.13 67,888,751
SPX

S&P 500 Index

6,929.94 -2.11 -0.03
OEX

S&P 100 Index

3,471.43 -1.46 -0.04
NDX

NASDAQ 100 Index

25,644.39 -11.76 -0.05
NYA

NYSE Composite Index

22,246.56 +17.45 +0.08
XAX

NYSE AMEX Composite Index

6,933.81 -2.76 -0.04
RUI

RUSSELL 1000 Index

3,780.85 -1.12 -0.03
RUT

Russell 2000 Index

2,534.35 -13.74 -0.54
RUA

Russell 3000 Index

3,934.08 -2.05 -0.05
VIX

CBOE Volatility Index

13.60 +0.13 +0.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.42 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.64 +0.05 +0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,953.91 -3.98 -0.03
 
Recent
Ticker Last Chg %Chg Volume
MSM

MSC Industrial Direct Co.

87.42 +0.39 +0.45 268,068