MSM: MSC Industrial Direct Co.

As of Wednesday, September 17th, 2025

$ 91.24

-0.58 -0.63%

Open: 92.39
High: 93.37
Low: 90.91
Volume: 400,903
Previous Close on Tuesday, September 16th, 2025

$ 91.82

-0.05 -0.05%

Open: 92.19
High: 92.64
Low: 90.67
Volume: 349,194

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-17 92.39 93.37 90.91 91.24 400,903 -0.58 -0.63
2025-09-16 92.19 92.64 90.67 91.82 349,194 -0.05 -0.05
2025-09-15 91.59 92.20 90.83 91.87 388,042 +0.52 +0.57
2025-09-12 92.14 92.19 91.20 91.35 343,054 -0.95 -1.03
2025-09-11 91.60 92.76 90.82 92.30 387,812 +0.70 +0.76
2025-09-10 91.27 92.51 91.14 91.60 411,389 -0.28 -0.30
2025-09-09 92.36 92.56 91.36 91.88 520,319 -1.02 -1.10
2025-09-08 92.49 94.31 91.78 92.90 819,666 +0.63 +0.68
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 93.37
On 2025-09-17		 90.67
On 2025-09-16		 -0.36 -0.39 92.76
On 2025-09-11		 90.67
On 2025-09-16		 -2.26 91.72
10D 94.31
On 2025-09-08		 90.32
On 2025-09-04		 0.95 1.05 94.31
On 2025-09-08		 90.67
On 2025-09-16		 -3.86 91.99
20D 94.31
On 2025-09-08		 86.67
On 2025-08-21		 2.18 2.45 94.31
On 2025-09-08		 90.67
On 2025-09-16		 -3.86 90.98
WTD 93.37
On 2025-09-17		 90.67
On 2025-09-16		 -0.11 -0.12 92.20
On 2025-09-15		 92.20
On 2025-09-15		 0.00 91.64
MTD 94.31
On 2025-09-08		 88.48
On 2025-09-02		 1.01 1.12 94.31
On 2025-09-08		 90.67
On 2025-09-16		 -3.86 91.62
As of Wednesday, September 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

289.50 -3.47 -1.18 4,147,711
KO

The Coca-Cola Company

67.04 +0.80 +1.21 17,074,634
PFE

Pfizer Inc.

24.05 +0.15 +0.63 46,084,594
VZ

Verizon Communications Inc.

44.21 +0.47 +1.07 14,374,412
VIX

CBOE Volatility Index

15.72 -0.64 -3.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,018.32 +260.42 +0.57 509,992,269
DJTA

Dow Jones Transportation Average

15,502.27 -145.76 -0.93 217,345,154
SPX

S&P 500 Index

6,600.35 -6.41 -0.10
OEX

S&P 100 Index

3,292.83 -4.92 -0.15
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,223.69 -50.56 -0.21
NYA

NYSE Composite Index

21,439.90 +64.71 +0.30
XAX

NYSE AMEX Composite Index

6,990.60 -34.68 -0.49
RUI

RUSSELL 1000 Index

3,613.67 -3.16 -0.09
RUT

Russell 2000 Index

2,407.34 +4.31 +0.18
RUA

Russell 3000 Index

3,759.14 -2.86 -0.08
VIX

CBOE Volatility Index

15.72 -0.64 -3.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.12 -0.20 -0.90
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.66 -0.35 -1.67
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.44 -0.47 -2.49
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,205.35 -27.71 -0.25
 
Recent
Ticker Last Chg %Chg Volume
MSM

MSC Industrial Direct Co.

91.24 -0.58 -0.63 400,903