MSM: MSC Industrial Direct Co.

As of Wednesday, September 30th, 2026

$ 123.72

-0.83 -0.67%

Open: 125.00
High: 125.18
Low: 123.71
Volume: 546,295
Previous Close on Tuesday, September 29th, 2026

$ 124.55

+2.41 +1.97%

Open: 122.18
High: 124.93
Low: 121.64
Volume: 818,388

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-30 125.00 125.18 123.71 123.72 546,295 -0.83 -0.67
2026-09-29 122.18 124.93 121.64 124.55 818,388 +2.41 +1.97
2026-09-28 119.34 122.48 119.34 122.14 5,203 +0.92 +0.76
2026-09-25 120.73 122.00 120.33 121.22 578,358 +0.49 +0.41
2026-09-24 122.70 124.00 119.68 120.73 862,164 -3.37 -2.72
2026-09-23 121.61 124.68 120.24 124.10 788,544 +2.73 +2.25
2026-09-22 121.43 124.07 121.01 121.37 823,192 -0.26 -0.21
2026-09-21 122.47 123.10 120.37 121.63 712,442 -0.58 -0.47
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 125.18
On 2026-09-30		 119.34
On 2026-09-28		 -0.38 -0.31 124.00
On 2026-09-24		 119.34
On 2026-09-28		 -3.75 122.47
10D 125.18
On 2026-09-30		 119.34
On 2026-09-28		 3.24 2.69 124.68
On 2026-09-23		 119.34
On 2026-09-28		 -4.28 122.34
20D 125.18
On 2026-09-30		 115.73
On 2026-09-02		 5.98 5.08 124.68
On 2026-09-23		 119.34
On 2026-09-28		 -4.28 120.94
WTD 125.18
On 2026-09-30		 119.34
On 2026-09-28		 2.50 2.06 122.48
On 2026-09-28		 122.48
On 2026-09-28		 0.00 123.47
MTD 125.18
On 2026-09-30		 115.73
On 2026-09-02		 4.84 4.07 124.68
On 2026-09-23		 119.34
On 2026-09-28		 -4.28 120.79
As of Wednesday, September 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.29 -5.60 -1.76 4,183,231
KO

The Coca-Cola Company

86.08 -0.76 -0.88 15,617,833
PFE

Pfizer Inc.

28.52 -0.20 -0.70 32,093,496
VZ

Verizon Communications Inc.

45.87 -0.11 -0.24 19,447,302
VIX

CBOE Volatility Index

16.34 +0.30 +1.87 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,906.05 -443.87 -0.86 486,157,088
DJTA

Dow Jones Transportation Average

19,382.09 -268.28 -1.37 64,494,937
SPX

S&P 500 Index

7,651.54 -19.30 -0.25 2,147,483,647
OEX

S&P 100 Index

3,822.99 -2.44 -0.06 0
NDX

NASDAQ 100 Index

30,408.50 +69.17 +0.23 1,220,858,580
NYA

NYSE Composite Index

23,490.80 -218.80 -0.92 0
XAX

NYSE AMEX Composite Index

8,186.64 +29.71 +0.36 0
RUI

RUSSELL 1000 Index

4,155.76 -11.24 -0.27 0
RUT

Russell 2000 Index

2,796.86 -11.06 -0.39 0
RUA

Russell 3000 Index

4,327.40 -11.92 -0.27 0
VIX

CBOE Volatility Index

16.34 +0.30 +1.87 0
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.80 +0.13 +0.60 0
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.35 +0.15 +0.74 0
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.37 +0.28 +1.55 0
 
Recent
Ticker Last Chg %Chg Volume
DFH

Dream Finders Homes Inc.

10.70 -0.30 -2.73 996,669
EGHT

8x8 Inc.

2.25 +0.08 +3.69 1,876,935
MSM

MSC Industrial Direct Co.

123.72 -0.83 -0.67 546,295