MSM: MSC Industrial Direct Co.

As of Tuesday, November 10th, 2026

$ 119.30

+0.04 +0.03%

Open: 117.97
High: 120.03
Low: 116.93
Volume: 596,089
Previous Close on Monday, November 9th, 2026

$ 119.26

+5.99 +5.29%

Open: 115.17
High: 120.40
Low: 114.25
Volume: 890,555

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-10 117.97 120.03 116.93 119.30 596,079 +0.04 +0.03
2026-11-09 115.17 120.40 114.25 119.26 890,555 +5.99 +5.29
2026-11-06 112.10 113.54 110.39 113.27 943,852 +2.32 +2.09
2026-11-05 114.77 117.06 110.29 110.95 967,032 -5.11 -4.40
2026-11-04 121.10 122.33 115.34 116.06 882,472 -4.24 -3.52
2026-11-03 120.18 121.97 119.74 120.30 915,203 +0.68 +0.57
2026-11-02 122.34 123.70 119.44 119.62 706,906 -1.40 -1.16
2026-10-30 121.90 123.24 120.62 121.02 741,955 -1.90 -1.55
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 122.33
On 2026-11-04		 110.29
On 2026-11-05		 -1.00 -0.83 122.33
On 2026-11-04		 110.29
On 2026-11-05		 -9.84 115.77
10D 124.45
On 2026-10-29		 110.29
On 2026-11-05		 0.92 0.78 124.45
On 2026-10-29		 110.29
On 2026-11-05		 -11.38 118.53
20D 133.95
On 2026-10-21		 110.29
On 2026-11-05		 -12.87 -9.74 133.95
On 2026-10-21		 110.29
On 2026-11-05		 -17.66 121.65
WTD 120.40
On 2026-11-09		 114.25
On 2026-11-09		 6.03 5.32 120.40
On 2026-11-09		 116.93
On 2026-11-10		 -2.89 119.28
MTD 123.70
On 2026-11-02		 110.29
On 2026-11-05		 -1.72 -1.42 123.70
On 2026-11-02		 110.29
On 2026-11-05		 -10.84 116.97
As of Tuesday, November 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

338.73 +3.19 +0.95 3,333,368
KO

The Coca-Cola Company

96.86 +0.83 +0.87 15,793,970
PFE

Pfizer Inc.

29.35 +0.09 +0.29 30,801,367
VZ

Verizon Communications Inc.

46.31 +0.25 +0.54 15,506,368
VIX

CBOE Volatility Index

19.43 -0.64 -3.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,231.89 -158.04 -0.30 697,705,118
DJTA

Dow Jones Transportation Average

20,416.58 +19.46 +0.10 53,768,841
SPX

S&P 500 Index

7,520.93 -28.90 -0.38
OEX

S&P 100 Index

3,696.78 -18.29 -0.49
NDX

NASDAQ 100 Index

27,740.80 -166.83 -0.60
NYA

NYSE Composite Index

24,462.33 -9.99 -0.04
XAX

NYSE AMEX Composite Index

7,995.78 -78.01 -0.97
RUI

RUSSELL 1000 Index

4,100.45 -15.59 -0.38
RUT

Russell 2000 Index

2,821.38 -19.44 -0.68
RUA

Russell 3000 Index

4,273.57 -16.78 -0.39
VIX

CBOE Volatility Index

19.43 -0.64 -3.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.76 -0.28 -1.22
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.99 -0.32 -1.43
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.64 -0.33 -1.57
 
Recent
Ticker Last Chg %Chg Volume
IART

Integra LifeSciences Holdings Corporation

14.53 +0.16 +1.11 1,401,831
PLAB

Photronics Inc.

28.22 -0.70 -2.42 81,133
FDX

FedEx

319.48 +0.64 +0.20 1,162,846
XLP

Consumer Staples Select Sector SPDR Fund

91.03 +0.09 +0.09 11,856,560
MSM

MSC Industrial Direct Co.

119.30 +0.04 +0.03 596,089