MSM: MSC Industrial Direct Co.

As of Wednesday, January 28th, 2026

$ 83.48

-0.11 -0.13%

Open: 83.53
High: 84.11
Low: 83.19
Volume: 405,096
Previous Close on Tuesday, January 27th, 2026

$ 83.59

-0.64 -0.76%

Open: 83.90
High: 84.05
Low: 82.30
Volume: 631,002

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-28 83.53 84.11 83.19 83.48 405,096 -0.11 -0.13
2026-01-27 83.90 84.05 82.30 83.59 631,002 -0.64 -0.76
2026-01-26 86.03 86.03 84.02 84.23 636,562 -1.54 -1.80
2026-01-23 87.75 87.75 85.03 85.77 447,332 -2.03 -2.31
2026-01-22 87.55 88.01 87.00 87.80 496,332 +0.43 +0.49
2026-01-21 86.17 87.95 85.96 87.37 522,465 +1.80 +2.10
2026-01-20 83.50 85.88 83.09 85.57 661,318 +0.81 +0.96
2026-01-16 85.38 85.81 84.24 84.76 939,873 -1.37 -1.59
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 88.01
On 2026-01-22		 82.30
On 2026-01-27		 -3.89 -4.45 88.01
On 2026-01-22		 82.30
On 2026-01-27		 -6.49 84.97
10D 88.01
On 2026-01-22		 82.30
On 2026-01-27		 -0.70 -0.83 88.01
On 2026-01-22		 82.30
On 2026-01-27		 -6.49 85.34
20D 88.54
On 2026-01-05		 78.80
On 2026-01-07		 -3.21 -3.70 88.54
On 2026-01-05		 78.80
On 2026-01-07		 -11.00 84.89
WTD 86.03
On 2026-01-26		 82.30
On 2026-01-27		 -2.29 -2.67 86.03
On 2026-01-26		 82.30
On 2026-01-27		 -4.34 83.77
MTD 88.54
On 2026-01-05		 78.80
On 2026-01-07		 -0.62 -0.74 88.54
On 2026-01-05		 78.80
On 2026-01-07		 -11.00 84.87
As of Wednesday, January 28th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

292.48 -4.99 -1.68 7,302,392
KO

The Coca-Cola Company

73.06 -0.49 -0.67 14,160,700
PFE

Pfizer Inc.

25.86 -0.64 -2.42 44,423,249
VZ

Verizon Communications Inc.

39.41 +0.09 +0.23 24,108,839
VIX

CBOE Volatility Index

16.35 +0.10 +0.62
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,015.60 +12.19 +0.02 470,999,438
DJTA

Dow Jones Transportation Average

18,144.94 -40.89 -0.22 133,363,756
SPX

S&P 500 Index

6,978.03 -0.57 -0.01
OEX

S&P 100 Index

3,450.50 -1.63 -0.05
NDX

NASDAQ 100 Index

26,022.79 +83.05 +0.32
NYA

NYSE Composite Index

22,800.10 -78.11 -0.34
XAX

NYSE AMEX Composite Index

8,097.17 +41.64 +0.52
RUI

RUSSELL 1000 Index

3,807.23 -2.20 -0.06
RUT

Russell 2000 Index

2,653.55 -13.15 -0.49
RUA

Russell 3000 Index

3,968.49 -3.09 -0.08
VIX

CBOE Volatility Index

16.35 +0.10 +0.62
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.02 +0.07 +0.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.72 -0.01 -0.05
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.30 +0.12 +0.63
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
AMR

Alpha Metallurgical Resources Inc.

215.74 -5.59 -2.53 197,287
ACA

Arcosa Inc.

113.05 -1.37 -1.20 18,384
SLB

Schlumberger

48.87 -1.79 -3.53 24,291,159
AXTA

Axalta Coating Systems Ltd.

34.06 +0.46 +1.37 3,509,771
MSM

MSC Industrial Direct Co.

83.48 -0.11 -0.13 405,096