MSM: MSC Industrial Direct Co.

As of Friday, November 14th, 2025

$ 86.64

-3.02 -3.37%

Open: 89.04
High: 89.40
Low: 86.43
Volume: 809,474
Previous Close on Thursday, November 13th, 2025

$ 89.66

+0.22 +0.25%

Open: 89.30
High: 90.85
Low: 89.30
Volume: 842,702

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-14 89.04 89.40 86.43 86.64 809,474 -3.02 -3.37
2025-11-13 89.30 90.85 89.30 89.66 842,702 +0.22 +0.25
2025-11-12 88.43 90.00 88.43 89.44 714,879 +0.17 +0.19
2025-11-11 88.50 90.00 88.31 89.27 569,950 +0.93 +1.05
2025-11-10 88.14 89.61 87.58 88.34 571,927 +0.31 +0.35
2025-11-07 85.55 88.09 85.41 88.03 626,386 +2.44 +2.85
2025-11-06 86.74 87.23 85.42 85.59 437,048 -1.09 -1.26
2025-11-05 86.55 87.57 85.88 86.68 397,490 +0.26 +0.30
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 90.85
On 2025-11-13		 86.43
On 2025-11-14		 -1.39 -1.58 90.85
On 2025-11-13		 86.43
On 2025-11-14		 -4.86 88.67
10D 90.85
On 2025-11-13		 83.17
On 2025-11-03		 1.73 2.04 90.85
On 2025-11-13		 86.43
On 2025-11-14		 -4.86 87.49
20D 91.79
On 2025-10-23		 83.10
On 2025-10-29		 0.74 0.86 91.79
On 2025-10-23		 83.10
On 2025-10-29		 -9.47 86.94
WTD 90.85
On 2025-11-13		 86.43
On 2025-11-14		 -1.39 -1.58 90.85
On 2025-11-13		 86.43
On 2025-11-14		 -4.86 88.67
MTD 90.85
On 2025-11-13		 83.17
On 2025-11-03		 1.73 2.04 90.85
On 2025-11-13		 86.43
On 2025-11-14		 -4.86 87.49
As of Friday, November 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.82 +0.65 +0.21 2,802,784
KO

The Coca-Cola Company

71.16 +0.09 +0.13 13,167,378
PFE

Pfizer Inc.

25.06 -0.73 -2.83 96,377,467
VZ

Verizon Communications Inc.

41.06 -0.05 -0.12 29,353,210
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,147.48 -309.74 -0.65 552,384,050
DJTA

Dow Jones Transportation Average

16,072.56 -44.42 -0.28 98,042,308
SPX

S&P 500 Index

6,734.11 -3.38 -0.05
OEX

S&P 100 Index

3,386.53 -0.79 -0.02
NDX

NASDAQ 100 Index

25,008.24 +14.78 +0.06
NYA

NYSE Composite Index

21,470.26 -64.14 -0.30
XAX

NYSE AMEX Composite Index

7,289.82 +104.54 +1.45
RUI

RUSSELL 1000 Index

3,670.82 -2.98 -0.08
RUT

Russell 2000 Index

2,388.23 +5.24 +0.22
RUA

Russell 3000 Index

3,814.72 -2.61 -0.07
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.36 -0.10 -0.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.35 -0.24 -1.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.58 -0.27 -1.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,711.51 +5.65 +0.05
 
Recent
Ticker Last Chg %Chg Volume
MSM

MSC Industrial Direct Co.

86.64 -3.02 -3.37 809,474