MSM: MSC Industrial Direct Co.

As of Friday, May 30th, 2025

$ 81.99

-- 0 0%

Open: 81.99
High: 81.99
Low: 81.99
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 81.99

-0.98 -1.18%

Open: 83.18
High: 83.18
Low: 80.45
Volume: 619,666

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 83.18 83.18 80.45 81.99 619,666 -0.98 -1.18
2025-05-28 84.06 84.25 82.76 82.97 449,447 -0.84 -1.00
2025-05-27 80.50 83.94 79.65 83.81 884,917 +5.13 +6.52
2025-05-23 77.79 78.87 77.78 78.68 353,418 -0.38 -0.48
2025-05-22 78.86 79.52 77.99 79.06 323,929 +0.05 +0.06
2025-05-21 80.54 80.80 78.90 79.01 333,217 -2.20 -2.71
2025-05-20 81.51 82.29 81.08 81.21 372,634 -0.70 -0.85
2025-05-19 80.42 82.07 80.40 81.91 525,689 +0.45 +0.55
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 84.25
On 2025-05-28		 77.78
On 2025-05-23		 2.98 3.77 84.25
On 2025-05-28		 80.45
On 2025-05-29		 -4.51 81.30
10D 84.25
On 2025-05-28		 77.78
On 2025-05-23		 2.92 3.69 82.29
On 2025-05-20		 77.78
On 2025-05-23		 -5.48 81.00
20D 84.25
On 2025-05-28		 74.30
On 2025-05-07		 5.51 7.20 82.29
On 2025-05-20		 77.78
On 2025-05-23		 -5.48 79.02
WTD 84.25
On 2025-05-28		 79.65
On 2025-05-27		 3.31 4.21 84.25
On 2025-05-28		 80.45
On 2025-05-29		 -4.51 82.92
MTD 84.25
On 2025-05-28		 74.30
On 2025-05-07		 5.51 7.20 82.29
On 2025-05-20		 77.78
On 2025-05-23		 -5.48 79.02
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

245.11 +0.95 +0.39 741,150
KO

The Coca-Cola Company

71.79 +0.30 +0.41 2,268,499
PFE

Pfizer Inc.

23.41 -0.05 -0.19 4,844,572
VZ

Verizon Communications Inc.

43.70 +0.37 +0.85 1,976,455
VIX

CBOE Volatility Index

19.05 -0.13 -0.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,254.87 +39.14 +0.09 122,479,061
DJTA

Dow Jones Transportation Average

14,721.29 -24.09 -0.16 24,051,350
SPX

S&P 500 Index

5,907.19 -4.98 -0.08
OEX

S&P 100 Index

2,883.90 -1.70 -0.06
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,332.01 -31.94 -0.15
NYA

NYSE Composite Index

19,745.15 +1.30 +0.01
XAX

NYSE AMEX Composite Index

5,200.29 -11.82 -0.23
RUI

RUSSELL 1000 Index

3,232.33 -3.24 -0.10
RUT

Russell 2000 Index

2,066.42 -8.36 -0.40
RUA

Russell 3000 Index

3,356.54 -3.80 -0.11
VIX

CBOE Volatility Index

19.05 -0.13 -0.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.08 -0.02 -0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.77 0.00 0.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.52 -0.10 -0.46
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,852.79 -9.26 -0.09
 
Recent
Ticker Last Chg %Chg Volume
R

Ryder System Inc.

150.71 0.00 0.00
MSM

MSC Industrial Direct Co.

81.99 0.00 0.00