MSM: MSC Industrial Direct Co.

As of Friday, June 5th, 2026

$ 115.51

-1.47 -1.26%

Open: 116.57
High: 117.45
Low: 114.99
Volume: 552,551
Previous Close on Thursday, June 4th, 2026

$ 116.98

-0.23 -0.20%

Open: 117.72
High: 118.52
Low: 116.75
Volume: 62,331

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 116.57 117.45 114.99 115.51 552,551 -1.47 -1.26
2026-06-04 117.72 118.52 116.75 116.98 62,331 -0.23 -0.20
2026-06-03 114.48 117.27 113.53 117.21 602,928 +2.04 +1.77
2026-06-02 112.69 115.97 112.37 115.17 922,907 +3.29 +2.94
2026-06-01 108.88 112.44 107.49 111.88 874,666 +2.41 +2.20
2026-05-29 109.27 111.23 108.62 109.47 1,026,981 -0.31 -0.28
2026-05-28 107.72 110.50 106.04 109.78 836,862 +2.29 +2.13
2026-05-27 109.22 109.67 107.21 107.49 465,663 -1.30 -1.19
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 118.52
On 2026-06-04		 107.49
On 2026-06-01		 6.04 5.52 118.52
On 2026-06-04		 114.99
On 2026-06-05		 -2.98 115.35
10D 118.52
On 2026-06-04		 105.01
On 2026-05-22		 9.53 8.99 118.52
On 2026-06-04		 114.99
On 2026-06-05		 -2.98 111.88
20D 118.52
On 2026-06-04		 101.50
On 2026-05-19		 11.20 10.74 108.77
On 2026-05-14		 101.50
On 2026-05-19		 -6.68 108.81
WTD 118.52
On 2026-06-04		 107.49
On 2026-06-01		 6.04 5.52 118.52
On 2026-06-04		 114.99
On 2026-06-05		 -2.98 115.35
MTD 118.52
On 2026-06-04		 107.49
On 2026-06-01		 6.04 5.52 118.52
On 2026-06-04		 114.99
On 2026-06-05		 -2.98 115.35
As of Friday, June 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,854
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,645
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,840,154
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,435
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
OUT

Outfront Media Inc.

31.20 -0.15 -0.48 1,631,997
USB

US Bancorp

55.69 +0.23 +0.41 6,500,167
TAP

Molson Coors Beverage Company

39.06 +0.63 +1.64 2,714,292
SAN

Banco Santander, S.A.

12.15 -0.32 -2.57 8,227,974
MSM

MSC Industrial Direct Co.

115.51 -1.47 -1.26 552,551