MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MSM — MSC Industrial Direct Co., Inc. Class A
NYSEMSC Industrial Direct Co., Inc. Class A
$130.32
+0.16(+0.12%)
- O
- 130.53
- H
- 132.19
- L
- 130.26
- V
- 909.43K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$130.32
Period Return+67.08%
Period High$132.33
Period Low$74.30
Avg Daily Volume643.2K
Total Trading Days365
MSM — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $130.53 | $132.19 | $130.26 | $130.32 | +$0.16 | +0.12% | 909,433 | $131.04 | $130.26 $132.19 |
| Oct 5, 2026 | $130.16 | $131.32 | $128.69 | $130.16 | +$0.04 | +0.03% | 599,998 | $130.34 | $128.69 $131.32 |
| Oct 2, 2026 | $129.52 | $132.33 | $129.52 | $130.12 | +$1.62 | +1.26% | 819,912 | $130.70 | $129.52 $132.33 |
| Oct 1, 2026 | $125.01 | $129.41 | $123.52 | $128.50 | +$4.78 | +3.86% | 1,249,147 | $128.16 | $123.52 $129.41 |
| Sep 30, 2026 | $125.00 | $125.18 | $123.71 | $123.72 | $-0.83 | -0.67% | 546,303 | $124.10 | $123.71 $125.18 |
| Sep 29, 2026 | $122.18 | $124.93 | $121.64 | $124.55 | +$2.41 | +1.97% | 818,401 | $124.03 | $121.64 $124.93 |
| Sep 28, 2026 | $119.34 | $122.48 | $119.34 | $122.14 | +$0.92 | +0.76% | 520,305 | $121.72 | $119.34 $122.48 |
| Sep 25, 2026 | $120.73 | $122.00 | $120.33 | $121.22 | +$0.49 | +0.41% | 578,363 | $121.22 | $120.33 $122.00 |
| Sep 24, 2026 | $122.70 | $124.00 | $119.68 | $120.73 | $-3.37 | -2.72% | 862,166 | $121.21 | $119.68 $124.00 |
| Sep 23, 2026 | $121.61 | $124.68 | $120.24 | $124.10 | +$2.73 | +2.25% | 788,553 | $123.52 | $120.24 $124.68 |
| Sep 22, 2026 | $121.43 | $124.07 | $121.01 | $121.37 | $-0.26 | -0.21% | 827,405 | $122.35 | $121.01 $124.07 |
| Sep 21, 2026 | $122.47 | $123.10 | $120.37 | $121.63 | $-0.58 | -0.47% | 725,103 | $121.26 | $120.37 $123.10 |
| Sep 18, 2026 | $121.74 | $122.39 | $119.37 | $122.21 | +$0.45 | +0.37% | 1,869,298 | $121.85 | $119.37 $122.39 |
| Sep 17, 2026 | $122.31 | $122.99 | $121.22 | $121.76 | +$1.28 | +1.06% | 546,343 | $121.94 | $121.22 $122.99 |
| Sep 16, 2026 | $120.16 | $120.94 | $119.07 | $120.48 | +$0.60 | +0.50% | 844,810 | $120.30 | $119.07 $120.94 |
| Sep 15, 2026 | $119.74 | $120.83 | $118.28 | $119.88 | +$0.60 | +0.50% | 709,931 | $119.88 | $118.28 $120.83 |
| Sep 14, 2026 | $119.61 | $120.51 | $118.41 | $119.28 | $-1.23 | -1.02% | 585,713 | $119.35 | $118.41 $120.51 |
| Sep 11, 2026 | $121.59 | $123.05 | $119.88 | $120.51 | +$0.83 | +0.69% | 610,908 | $120.63 | $119.88 $123.05 |
| Sep 10, 2026 | $117.25 | $120.00 | $117.25 | $119.68 | +$0.25 | +0.21% | 742,047 | $119.37 | $117.25 $120.00 |
| Sep 9, 2026 | $119.96 | $121.33 | $118.53 | $119.43 | $-0.95 | -0.79% | 598,441 | $119.52 | $118.53 $121.33 |
| Sep 8, 2026 | $121.21 | $122.36 | $119.95 | $120.38 | $-1.03 | -0.85% | 565,036 | $120.43 | $119.95 $122.36 |
| Sep 4, 2026 | $118.20 | $121.69 | $117.12 | $121.41 | +$3.52 | +2.99% | 429,690 | $120.92 | $117.12 $121.69 |
| Sep 3, 2026 | $115.86 | $118.00 | $115.86 | $117.89 | +$1.42 | +1.22% | 644,296 | $117.39 | $115.86 $118.00 |
| Sep 2, 2026 | $117.81 | $119.40 | $115.73 | $116.47 | $-1.27 | -1.08% | 523,383 | $116.97 | $115.73 $119.40 |
| Sep 1, 2026 | $118.42 | $119.56 | $116.74 | $117.74 | $-1.14 | -0.96% | 567,885 | $117.71 | $116.74 $119.56 |
| Aug 31, 2026 | $119.56 | $120.05 | $118.20 | $118.88 | $-0.32 | -0.27% | 618,807 | $118.76 | $118.20 $120.05 |
| Aug 28, 2026 | $122.56 | $122.71 | $118.83 | $119.20 | $-2.81 | -2.30% | 425,966 | $119.53 | $118.83 $122.71 |
| Aug 27, 2026 | $121.70 | $122.80 | $120.70 | $122.01 | $-0.49 | -0.40% | 563,674 | $121.98 | $120.70 $122.80 |
| Aug 26, 2026 | $119.35 | $122.59 | $118.16 | $122.50 | +$4.17 | +3.52% | 493,118 | $122.17 | $118.16 $122.59 |
| Aug 25, 2026 | $120.42 | $120.42 | $117.90 | $118.33 | $-0.93 | -0.78% | 320,833 | $118.51 | $117.90 $120.42 |