MSM: MSC Industrial Direct Co.

As of Friday, May 15th, 2026

$ 104.66

-2.16 -2.02%

Open: 106.14
High: 106.99
Low: 103.25
Volume: 894,144
Previous Close on Thursday, May 14th, 2026

$ 106.82

+0.06 +0.06%

Open: 107.84
High: 108.77
Low: 106.46
Volume: 928,429

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-15 106.14 106.99 103.25 104.66 894,144 -2.16 -2.02
2026-05-14 107.84 108.77 106.46 106.82 928,429 +0.06 +0.06
2026-05-13 107.10 107.75 104.64 106.76 1,027,734 -0.16 -0.15
2026-05-12 107.70 107.80 105.60 106.92 819,443 -0.40 -0.37
2026-05-11 104.77 107.99 104.44 107.32 814,333 +3.04 +2.92
2026-05-08 104.74 106.43 103.44 104.28 584,671 -0.03 -0.03
2026-05-07 106.21 106.54 103.80 104.31 637,729 -0.70 -0.67
2026-05-06 104.00 106.05 103.68 105.01 513,661 +2.00 +1.94
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 108.77
On 2026-05-14		 103.25
On 2026-05-15		 0.38 0.36 108.77
On 2026-05-14		 103.25
On 2026-05-15		 -5.07 106.50
10D 108.77
On 2026-05-14		 100.63
On 2026-05-05		 2.03 1.98 108.77
On 2026-05-14		 103.25
On 2026-05-15		 -5.07 105.03
20D 108.77
On 2026-05-14		 95.68
On 2026-04-22		 7.14 7.32 108.77
On 2026-05-14		 103.25
On 2026-05-15		 -5.07 102.49
WTD 108.77
On 2026-05-14		 103.25
On 2026-05-15		 0.38 0.36 108.77
On 2026-05-14		 103.25
On 2026-05-15		 -5.07 106.50
MTD 108.77
On 2026-05-14		 100.63
On 2026-05-05		 2.39 2.34 108.77
On 2026-05-14		 103.25
On 2026-05-15		 -5.07 104.81
As of Friday, May 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.53 -10.01 -3.43 4,983,779
KO

The Coca-Cola Company

80.82 +0.37 +0.46 17,256,677
PFE

Pfizer Inc.

25.33 -0.42 -1.63 36,861,742
VZ

Verizon Communications Inc.

46.37 -0.69 -1.47 23,323,645
VIX

CBOE Volatility Index

18.49 +1.19 +6.88
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,526.17 -537.29 -1.07 579,519,291
DJTA

Dow Jones Transportation Average

20,134.18 +76.77 +0.38 106,912,311
SPX

S&P 500 Index

7,408.50 -92.74 -1.24
OEX

S&P 100 Index

3,695.95 -46.96 -1.25
NDX

NASDAQ 100 Index

29,125.20 -455.10 -1.54
NYA

NYSE Composite Index

22,799.43 -302.42 -1.31
XAX

NYSE AMEX Composite Index

9,158.96 +40.52 +0.44
RUI

RUSSELL 1000 Index

4,017.68 -51.17 -1.26
RUT

Russell 2000 Index

2,793.30 -69.79 -2.44
RUA

Russell 3000 Index

4,187.46 -55.67 -1.31
VIX

CBOE Volatility Index

18.49 +1.19 +6.88
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.06 +0.11 +0.46
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.28 +0.29 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.39 +0.53 +2.54
 
Recent
Ticker Last Chg %Chg Volume
MSM

MSC Industrial Direct Co.

104.66 -2.16 -2.02 894,144