Morgan Stanley Historical Data - MS

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Morgan Stanley MS NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-2.74 -5.23% 49.68 49.21 50.49 50.31 52.42 20:00:00
more quote information »

MS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week55.8056.4349.2153.6625,283,532-6.12-10.97%
1 Month52.9956.65549.2153.9911,574,364-3.31-6.25%
3 Months49.5857.5747.4452.9510,182,1880.100.2%
6 Months39.8457.5738.7848.559,727,5839.8424.7%
1 Year42.0957.5738.7645.9110,027,9337.5918.03%
3 Years45.8959.3836.7446.839,652,9693.798.26%
5 Years36.2559.3821.15540.3610,444,00013.4337.05%

MS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 24 2020 49.68 -2.77 -5.28% 50.31 51.09 49.21 28,656,948
Feb 21 2020 52.45 -1.33 -2.47% 53.50 54.58 52.09 29,532,425
Feb 20 2020 53.78 -2.53 -4.49% 54.00 56.03 52.93 58,631,304
Feb 19 2020 56.31 0.79 1.42% 55.86 56.43 55.49 6,072,884
Feb 18 2020 55.52 -0.33 -0.59% 55.80 55.96 54.935 6,897,516
Feb 14 2020 55.85 -0.08 -0.14% 55.90 56.19 55.54 4,578,445
Feb 13 2020 55.93 -0.25 -0.44% 55.80 55.99 55.50 5,710,186
Feb 12 2020 56.18 0.40 0.72% 56.22 56.655 56.05 7,128,987
Feb 11 2020 55.78 0.43 0.78% 55.74 56.245 55.35 7,120,797
Feb 10 2020 55.35 0.41 0.75% 54.68 55.48 54.55 5,115,312
Feb 07 2020 54.94 -0.07 -0.13% 54.55 55.49 54.42 7,576,106
Feb 06 2020 55.01 0.02 0.04% 55.43 55.49 54.61 6,937,300
Feb 05 2020 54.99 0.97 1.8% 54.86 55.15 54.3829 8,231,635
Feb 04 2020 54.02 1.42 2.7% 53.75 54.60 53.35 9,372,781
Feb 03 2020 52.5999 0.34 0.65% 52.64 53.59 52.47 8,375,090
Jan 31 2020 52.26 -1.56 -2.9% 53.20 54.29 51.885 11,242,276
Jan 30 2020 53.8201 0.14 0.26% 52.61 53.93 52.40 8,770,205
Jan 29 2020 53.68 -0.34 -0.63% 54.48 54.55 53.3604 9,025,499
Jan 28 2020 54.02 1.01 1.91% 53.80 54.44 53.21 8,988,340
Jan 27 2020 53.01 -1.54 -2.82% 52.99 53.72 52.86 10,605,826
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.