MSM: MSC Industrial Direct Co.

As of Monday, June 23rd, 2025

$ 81.10

-- 0 0%

Open: 81.10
High: 81.10
Low: 81.10
Volume: N/A
Previous Close on Friday, June 20th, 2025

$ 81.10

-0.99 -1.21%

Open: 82.79
High: 83.09
Low: 80.17
Volume: 799,930

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-20 82.79 83.09 80.17 81.10 799,930 -0.99 -1.21
2025-06-18 81.75 82.83 81.59 82.09 456,735 +0.59 +0.72
2025-06-17 81.75 83.08 81.18 81.50 356,753 -0.58 -0.71
2025-06-16 81.83 83.16 81.75 82.08 359,412 +1.07 +1.32
2025-06-13 81.13 81.96 80.80 81.01 216,990 -0.97 -1.18
2025-06-12 81.31 82.04 80.60 81.98 276,898 -0.19 -0.23
2025-06-11 83.00 83.36 81.93 82.17 381,209 -0.73 -0.88
2025-06-10 81.98 82.99 81.69 82.90 290,212 +1.22 +1.49
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 83.16
On 2025-06-16		 80.17
On 2025-06-20		 -0.88 -1.07 83.16
On 2025-06-16		 80.17
On 2025-06-20		 -3.60 81.56
10D 83.36
On 2025-06-11		 80.17
On 2025-06-20		 0.59 0.73 83.36
On 2025-06-11		 80.17
On 2025-06-20		 -3.82 81.77
20D 84.25
On 2025-05-28		 77.78
On 2025-05-23		 2.09 2.65 84.25
On 2025-05-28		 79.07
On 2025-06-02		 -6.15 81.40
WTD 83.16
On 2025-06-16		 80.17
On 2025-06-20		 0.09 0.11 83.16
On 2025-06-16		 80.17
On 2025-06-20		 -3.60 81.69
MTD 83.36
On 2025-06-11		 79.07
On 2025-06-02		 -0.10 -0.12 83.36
On 2025-06-11		 80.17
On 2025-06-20		 -3.82 81.44
As of Friday, June 20th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

246.75 +7.38 +3.08 4,770,629
KO

The Coca-Cola Company

69.67 +0.83 +1.20 13,517,903
PFE

Pfizer Inc.

23.97 -0.01 -0.02 22,199,185
VZ

Verizon Communications Inc.

42.18 +0.48 +1.15 8,749,227
VIX

CBOE Volatility Index

20.13 -0.49 -2.38
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,515.94 +309.12 +0.73 349,134,348
DJTA

Dow Jones Transportation Average

15,043.06 +278.26 +1.88 124,502,177
SPX

S&P 500 Index

6,012.90 +45.06 +0.76
OEX

S&P 100 Index

2,941.20 +22.33 +0.77
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,818.46 +192.07 +0.89
NYA

NYSE Composite Index

19,961.77 +93.41 +0.47
XAX

NYSE AMEX Composite Index

5,728.05 -52.83 -0.91
RUI

RUSSELL 1000 Index

3,290.56 +23.90 +0.73
RUT

Russell 2000 Index

2,125.57 +16.31 +0.77
RUA

Russell 3000 Index

3,418.53 +24.89 +0.73
VIX

CBOE Volatility Index

20.13 -0.49 -2.38
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.38 -0.26 -1.10
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.15 -0.29 -1.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.02 -0.46 -2.05
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,015.48 +73.90 +0.74
 
Recent
Ticker Last Chg %Chg Volume
MSM

MSC Industrial Direct Co.

81.10 0.00 0.00