MSM: MSC Industrial Direct Co.

As of Monday, April 6th, 2026

$ 90.69

+0.37 +0.41%

Open: 89.78
High: 91.35
Low: 89.19
Volume: 449,749
Previous Close on Thursday, April 2nd, 2026

$ 90.32

-1.23 -1.34%

Open: 92.07
High: 94.30
Low: 90.07
Volume: 1,015,839

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-06 89.78 91.35 89.19 90.69 449,749 +0.37 +0.41
2026-04-02 92.07 94.30 90.07 90.32 1,015,839 -1.23 -1.34
2026-04-01 88.58 92.63 87.48 91.55 1,049,719 -0.72 -0.78
2026-03-31 88.94 93.38 88.94 92.27 838,801 +2.30 +2.56
2026-03-30 91.00 91.35 89.49 89.97 429,773 -0.33 -0.37
2026-03-27 90.04 90.98 87.59 90.30 467,828 +0.82 +0.92
2026-03-26 91.44 92.94 89.20 89.48 527,063 -2.42 -2.63
2026-03-25 91.32 91.97 89.20 91.90 660,718 +1.38 +1.52
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 94.30
On 2026-04-02		 87.48
On 2026-04-01		 0.39 0.43 93.38
On 2026-03-31		 87.48
On 2026-04-01		 -6.32 90.96
10D 94.30
On 2026-04-02		 85.54
On 2026-03-23		 4.97 5.80 93.38
On 2026-03-31		 87.48
On 2026-04-01		 -6.32 90.41
20D 94.30
On 2026-04-02		 85.15
On 2026-03-20		 -0.72 -0.79 93.99
On 2026-03-12		 85.15
On 2026-03-20		 -9.41 89.92
WTD 91.35
On 2026-04-06		 89.19
On 2026-04-06		 0.37 0.41 -- -- -- 90.69
MTD 94.30
On 2026-04-02		 87.48
On 2026-04-01		 -1.58 -1.71 94.30
On 2026-04-02		 89.19
On 2026-04-06		 -5.42 90.85
As of Monday, April 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

288.69 +7.53 +2.68 4,994,166
KO

The Coca-Cola Company

77.22 +0.50 +0.65 8,088,412
PFE

Pfizer Inc.

27.83 -0.49 -1.73 25,044,842
VZ

Verizon Communications Inc.

49.15 -0.25 -0.51 17,091,473
VIX

CBOE Volatility Index

24.21 +0.34 +1.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,669.88 +165.21 +0.36 335,921,341
DJTA

Dow Jones Transportation Average

19,295.97 +207.46 +1.09 90,214,886
SPX

S&P 500 Index

6,611.83 +29.14 +0.44
OEX

S&P 100 Index

3,224.48 +14.53 +0.45
NDX

NASDAQ 100 Index

24,192.17 +146.63 +0.61
NYA

NYSE Composite Index

22,254.72 +60.85 +0.27
XAX

NYSE AMEX Composite Index

8,837.35 -52.80 -0.59
RUI

RUSSELL 1000 Index

3,611.20 +15.74 +0.44
RUT

Russell 2000 Index

2,540.64 +10.60 +0.42
RUA

Russell 3000 Index

3,765.83 +16.38 +0.44
VIX

CBOE Volatility Index

24.21 +0.34 +1.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.63 -0.10 -0.39
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.72 -0.31 -1.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.78 +0.06 +0.24
 
Recent
Ticker Last Chg %Chg Volume
MSM

MSC Industrial Direct Co.

90.69 +0.37 +0.41 449,749