MSM: MSC Industrial Direct Co.

As of Wednesday, June 18th, 2025

$ 82.09

+0.59 +0.72%

Open: 81.75
High: 82.83
Low: 81.59
Volume: 456,735
Previous Close on Tuesday, June 17th, 2025

$ 81.50

-0.58 -0.71%

Open: 81.75
High: 83.08
Low: 81.18
Volume: 356,753

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 81.75 82.83 81.59 82.09 456,735 +0.59 +0.72
2025-06-17 81.75 83.08 81.18 81.50 356,753 -0.58 -0.71
2025-06-16 81.83 83.16 81.75 82.08 359,412 +1.07 +1.32
2025-06-13 81.13 81.96 80.80 81.01 216,990 -0.97 -1.18
2025-06-12 81.31 82.04 80.60 81.98 276,898 -0.19 -0.23
2025-06-11 83.00 83.36 81.93 82.17 381,209 -0.73 -0.88
2025-06-10 81.98 82.99 81.69 82.90 290,212 +1.22 +1.49
2025-06-09 81.62 82.35 81.14 81.68 398,640 +0.52 +0.64
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 83.16
On 2025-06-16		 80.60
On 2025-06-12		 -0.08 -0.10 83.16
On 2025-06-16		 81.18
On 2025-06-17		 -2.39 81.73
10D 83.36
On 2025-06-11		 79.66
On 2025-06-05		 1.54 1.91 83.36
On 2025-06-11		 80.60
On 2025-06-12		 -3.30 81.71
20D 84.25
On 2025-05-28		 77.78
On 2025-05-23		 0.88 1.08 84.25
On 2025-05-28		 79.07
On 2025-06-02		 -6.15 81.29
WTD 83.16
On 2025-06-16		 81.18
On 2025-06-17		 1.08 1.33 83.16
On 2025-06-16		 81.18
On 2025-06-17		 -2.39 81.89
MTD 83.36
On 2025-06-11		 79.07
On 2025-06-02		 0.89 1.10 83.36
On 2025-06-11		 80.60
On 2025-06-12		 -3.30 81.47
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
TIGR

UP Fintech Holding Limited

8.35 -0.04 -0.49 2,087,940
MSM

MSC Industrial Direct Co.

82.09 +0.59 +0.72 456,735