MSM: MSC Industrial Direct Co.

As of Thursday, October 30th, 2025

$ 84.21

-- 0 0%

Open: 84.21
High: 84.21
Low: 84.21
Volume: N/A
Previous Close on Wednesday, October 29th, 2025

$ 84.21

-0.10 -0.12%

Open: 83.83
High: 85.09
Low: 83.10
Volume: 623,775

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-29 83.83 85.09 83.10 84.21 623,775 -0.10 -0.12
2025-10-28 85.50 85.81 84.05 84.31 835,827 -1.48 -1.73
2025-10-27 88.01 88.26 85.55 85.79 873,595 -2.21 -2.51
2025-10-24 91.36 91.37 87.30 88.00 790,147 -1.73 -1.93
2025-10-23 90.03 91.79 87.39 89.73 1,585,402 +2.69 +3.09
2025-10-22 88.12 88.76 86.85 87.04 1,220,004 -0.99 -1.12
2025-10-21 86.62 88.91 86.62 88.03 429,133 +1.10 +1.27
2025-10-20 86.46 87.61 86.46 86.93 551,311 +1.03 +1.20
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 91.79
On 2025-10-23		 83.10
On 2025-10-29		 -2.83 -3.25 91.79
On 2025-10-23		 83.10
On 2025-10-29		 -9.47 86.41
10D 91.79
On 2025-10-23		 83.10
On 2025-10-29		 -1.07 -1.25 91.79
On 2025-10-23		 83.10
On 2025-10-29		 -9.47 86.54
20D 92.93
On 2025-10-03		 83.10
On 2025-10-29		 -7.03 -7.70 92.93
On 2025-10-03		 83.10
On 2025-10-29		 -10.58 87.68
WTD 88.26
On 2025-10-27		 83.10
On 2025-10-29		 -3.79 -4.31 88.26
On 2025-10-27		 83.10
On 2025-10-29		 -5.85 84.77
MTD 92.93
On 2025-10-03		 83.10
On 2025-10-29		 -7.93 -8.61 92.93
On 2025-10-03		 83.10
On 2025-10-29		 -10.58 87.85
As of Wednesday, October 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

313.33 -0.96 -0.30 1,512,033
KO

The Coca-Cola Company

69.04 +0.69 +1.00 4,639,199
PFE

Pfizer Inc.

24.48 +0.19 +0.78 27,739,054
VZ

Verizon Communications Inc.

39.33 -0.89 -2.20 11,742,654
VIX

CBOE Volatility Index

16.54 -0.55 -3.22
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,939.85 +307.85 +0.65 216,385,457
DJTA

Dow Jones Transportation Average

15,906.21 +318.53 +2.04 35,060,875
SPX

S&P 500 Index

6,871.19 -19.40 -0.28
OEX

S&P 100 Index

3,460.53 -20.47 -0.59
NDX

NASDAQ 100 Index

25,919.95 -199.90 -0.77
NYA

NYSE Composite Index

21,618.08 +92.15 +0.43
XAX

NYSE AMEX Composite Index

7,109.48 +8.78 +0.12
RUI

RUSSELL 1000 Index

3,748.17 -9.63 -0.26
RUT

Russell 2000 Index

2,495.62 +10.82 +0.44
RUA

Russell 3000 Index

3,898.97 -8.85 -0.23
VIX

CBOE Volatility Index

16.54 -0.55 -3.22
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.27 -0.07 -0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.04 -0.06 -0.27
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.77 -0.16 -0.80
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,060.68 -94.64 -0.78
 
Recent
Ticker Last Chg %Chg Volume
MSM

MSC Industrial Direct Co.

84.21 0.00 0.00