MSM: MSC Industrial Direct Co.

As of Thursday, May 14th, 2026

$ 106.82

+0.06 +0.06%

Open: 107.84
High: 108.77
Low: 106.46
Volume: 928,429
Previous Close on Wednesday, May 13th, 2026

$ 106.76

-0.16 -0.15%

Open: 107.10
High: 107.75
Low: 104.64
Volume: 1,027,734

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-14 107.84 108.77 106.46 106.82 928,429 +0.06 +0.06
2026-05-13 107.10 107.75 104.64 106.76 1,027,734 -0.16 -0.15
2026-05-12 107.70 107.80 105.60 106.92 819,443 -0.40 -0.37
2026-05-11 104.77 107.99 104.44 107.32 814,333 +3.04 +2.92
2026-05-08 104.74 106.43 103.44 104.28 584,671 -0.03 -0.03
2026-05-07 106.21 106.54 103.80 104.31 637,729 -0.70 -0.67
2026-05-06 104.00 106.05 103.68 105.01 513,661 +2.00 +1.94
2026-05-05 101.86 103.22 100.63 103.01 491,249 +1.81 +1.79
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 108.77
On 2026-05-14		 103.44
On 2026-05-08		 2.51 2.41 107.99
On 2026-05-11		 104.64
On 2026-05-13		 -3.11 106.42
10D 108.77
On 2026-05-14		 100.63
On 2026-05-05		 4.55 4.45 107.99
On 2026-05-11		 104.64
On 2026-05-13		 -3.11 104.83
20D 108.77
On 2026-05-14		 94.58
On 2026-04-17		 12.65 13.43 105.09
On 2026-04-28		 100.00
On 2026-04-30		 -4.84 102.13
WTD 108.77
On 2026-05-14		 104.44
On 2026-05-11		 2.54 2.44 107.99
On 2026-05-11		 104.64
On 2026-05-13		 -3.11 106.96
MTD 108.77
On 2026-05-14		 100.63
On 2026-05-05		 4.55 4.45 107.99
On 2026-05-11		 104.64
On 2026-05-13		 -3.11 104.83
As of Thursday, May 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

291.54 -3.17 -1.08 4,485,408
KO

The Coca-Cola Company

80.45 +0.19 +0.24 10,113,692
PFE

Pfizer Inc.

25.75 -0.21 -0.81 23,996,881
VZ

Verizon Communications Inc.

47.06 -0.15 -0.32 16,557,467
VIX

CBOE Volatility Index

17.30 -0.60 -3.35
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,063.46 +370.26 +0.75 503,741,620
DJTA

Dow Jones Transportation Average

20,057.41 +276.05 +1.40 136,226,777
SPX

S&P 500 Index

7,501.24 +56.99 +0.77
OEX

S&P 100 Index

3,742.91 +31.26 +0.84
NDX

NASDAQ 100 Index

29,580.30 +213.36 +0.73
NYA

NYSE Composite Index

23,101.85 +128.29 +0.56
XAX

NYSE AMEX Composite Index

9,118.44 -16.55 -0.18
RUI

RUSSELL 1000 Index

4,068.85 +30.64 +0.76
RUT

Russell 2000 Index

2,863.09 +19.15 +0.67
RUA

Russell 3000 Index

4,243.13 +31.79 +0.75
VIX

CBOE Volatility Index

17.30 -0.60 -3.35
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.95 -0.27 -1.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 -0.23 -0.99
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.86 -0.34 -1.60
 
Recent
Ticker Last Chg %Chg Volume
MSM

MSC Industrial Direct Co.

106.82 +0.06 +0.06 928,429