MSM: MSC Industrial Direct Co.

As of Friday, July 31st, 2026

$ 123.40

+1.94 +1.60%

Open: 123.16
High: 124.09
Low: 121.39
Volume: 48,287
Previous Close on Thursday, July 30th, 2026

$ 121.46

+0.49 +0.41%

Open: 122.17
High: 122.25
Low: 119.60
Volume: 570,569

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-31 123.16 124.09 121.39 123.40 48,287 +1.94 +1.60
2026-07-30 122.17 122.25 119.60 121.46 570,569 +0.49 +0.41
2026-07-29 123.97 124.68 120.21 120.97 873,739 -3.81 -3.05
2026-07-28 127.59 127.83 124.38 124.78 663,166 -1.82 -1.44
2026-07-27 127.89 127.89 120.90 126.60 71,373 +0.96 +0.76
2026-07-24 125.62 127.11 125.17 125.64 394,406 -0.19 -0.15
2026-07-23 127.25 128.79 124.14 125.83 544,373 -1.45 -1.14
2026-07-22 126.60 127.55 126.18 127.28 492,615 +0.85 +0.67
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 127.89
On 2026-07-27		 119.60
On 2026-07-30		 -2.24 -1.78 127.89
On 2026-07-27		 119.60
On 2026-07-30		 -6.48 123.44
10D 128.79
On 2026-07-23		 119.60
On 2026-07-30		 -1.37 -1.10 128.79
On 2026-07-23		 119.60
On 2026-07-30		 -7.14 124.66
20D 128.79
On 2026-07-23		 117.31
On 2026-07-08		 0.62 0.50 128.79
On 2026-07-23		 119.60
On 2026-07-30		 -7.14 123.63
WTD 127.89
On 2026-07-27		 119.60
On 2026-07-30		 -2.24 -1.78 127.89
On 2026-07-27		 119.60
On 2026-07-30		 -6.48 123.44
MTD 128.79
On 2026-07-23		 117.02
On 2026-07-01		 4.45 3.74 127.51
On 2026-07-01		 117.31
On 2026-07-08		 -8.00 123.58
As of Friday, July 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

360.07 +5.03 +1.42 3,151,014
KO

The Coca-Cola Company

87.59 -0.90 -1.02 14,721,828
PFE

Pfizer Inc.

25.01 +0.10 +0.40 45,066,352
VZ

Verizon Communications Inc.

46.81 +0.70 +1.52 28,290,099
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,485.03 +276.97 +0.53 703,442,636
DJTA

Dow Jones Transportation Average

21,039.30 -49.93 -0.24 66,616,825
SPX

S&P 500 Index

7,489.72 +52.09 +0.70
OEX

S&P 100 Index

3,690.98 +34.06 +0.93
NDX

NASDAQ 100 Index

28,274.20 +167.85 +0.60
NYA

NYSE Composite Index

24,107.54 -30.75 -0.13
XAX

NYSE AMEX Composite Index

8,448.14 +9.87 +0.12
RUI

RUSSELL 1000 Index

4,076.38 +24.90 +0.61
RUT

Russell 2000 Index

2,931.34 -14.76 -0.50
RUA

Russell 3000 Index

4,256.18 +24.01 +0.57
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.94 -0.18 -0.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.34 -0.27 -1.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.02 -0.48 -2.46
 
Recent
Ticker Last Chg %Chg Volume
MSM

MSC Industrial Direct Co.

123.40 +1.94 +1.60 48,287