Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 92.56 | -1.29 | -1.37% | 93.2476 | 93.2476 | 91.65 | 6,623,927 |
| Apr 24 2024 | 93.85 | 0.09 | 0.10% | 93.10 | 94.07 | 93.03 | 5,096,408 |
| Apr 23 2024 | 93.76 | 1.67 | 1.81% | 92.59 | 94.05 | 92.16 | 6,466,907 |
| Apr 22 2024 | 92.09 | 1.43 | 1.58% | 91.03 | 92.66 | 90.705 | 7,294,297 |
| Apr 19 2024 | 90.66 | 0.40 | 0.44% | 90.50 | 91.62 | 90.36 | 8,134,770 |
| Apr 18 2024 | 90.26 | 0.18 | 0.20% | 90.57 | 91.11 | 89.74 | 6,753,498 |
| Apr 17 2024 | 90.08 | 0.94 | 1.05% | 90.44 | 91.44 | 89.67 | 9,548,210 |
| Apr 16 2024 | 89.14 | 2.15 | 2.47% | 90.71 | 90.93 | 88.12 | 14,966,922 |
| Apr 15 2024 | 86.99 | 0.80 | 0.93% | 87.75 | 89.13 | 85.49 | 9,549,541 |
| Apr 12 2024 | 86.19 | -0.65 | -0.75% | 85.73 | 86.81 | 85.12 | 12,824,005 |
| Apr 11 2024 | 86.84 | -4.81 | -5.25% | 91.60 | 91.80 | 85.01 | 24,615,375 |
| Apr 10 2024 | 91.65 | -2.43 | -2.58% | 91.51 | 92.89 | 91.18 | 5,841,506 |
| Apr 09 2024 | 94.08 | 0.87 | 0.93% | 93.50 | 94.14 | 92.83 | 4,951,672 |
| Apr 08 2024 | 93.21 | 0.74 | 0.80% | 93.00 | 93.40 | 92.20 | 4,601,834 |
| Apr 05 2024 | 92.47 | 0.19 | 0.21% | 92.25 | 93.29 | 91.61 | 4,532,296 |
| Apr 04 2024 | 92.28 | -0.72 | -0.77% | 94.08 | 94.735 | 91.86 | 5,462,904 |
| Apr 03 2024 | 93.00 | 0.29 | 0.31% | 92.95 | 94.30 | 92.75 | 4,821,251 |
| Apr 02 2024 | 92.71 | -0.82 | -0.88% | 92.86 | 93.77 | 92.55 | 4,973,321 |
| Apr 01 2024 | 93.53 | -0.63 | -0.67% | 94.16 | 94.44 | 93.17 | 3,415,362 |
| Mar 28 2024 | 94.16 | 0.66 | 0.71% | 93.75 | 94.73 | 93.45 | 6,707,477 |
| Mar 27 2024 | 93.50 | 2.22 | 2.43% | 91.77 | 93.54 | 91.77 | 6,392,907 |
| Mar 26 2024 | 91.28 | 0.14 | 0.15% | 91.42 | 91.91 | 90.935 | 4,211,897 |
| Mar 25 2024 | 91.14 | -0.81 | -0.88% | 91.77 | 92.5499 | 90.985 | 3,670,403 |
| Mar 22 2024 | 91.95 | -1.45 | -1.55% | 93.55 | 93.86 | 91.74 | 5,941,337 |
| Mar 21 2024 | 93.40 | 2.05 | 2.24% | 91.96 | 94.36 | 91.945 | 13,657,512 |
| Mar 20 2024 | 91.35 | 2.93 | 3.31% | 88.05 | 91.482 | 87.9107 | 10,810,640 |
| Mar 19 2024 | 88.42 | 0.46 | 0.52% | 88.00 | 89.09 | 87.86 | 8,546,430 |
| Mar 18 2024 | 87.96 | -0.42 | -0.48% | 88.36 | 88.70 | 87.70 | 5,959,571 |
| Mar 15 2024 | 88.38 | -0.72 | -0.81% | 88.89 | 89.29 | 88.17 | 18,938,115 |
| Mar 14 2024 | 89.10 | -0.25 | -0.28% | 89.00 | 89.40 | 88.26 | 9,194,170 |
| Mar 13 2024 | 89.35 | 2.30 | 2.64% | 86.90 | 90.24 | 86.90 | 10,345,675 |
| Mar 12 2024 | 87.05 | 0.11 | 0.13% | 87.24 | 87.7589 | 86.60 | 5,110,856 |
| Mar 11 2024 | 86.94 | -0.10 | -0.11% | 86.82 | 87.25 | 85.84 | 4,738,923 |
| Mar 08 2024 | 87.04 | 0.90 | 1.04% | 86.62 | 88.32 | 86.42 | 9,686,639 |
| Mar 07 2024 | 86.14 | 0.48 | 0.56% | 85.88 | 87.12 | 85.64 | 9,145,081 |
| Mar 06 2024 | 85.66 | -3.47 | -3.89% | 86.67 | 87.95 | 84.426 | 25,636,453 |
| Mar 05 2024 | 89.13 | -0.91 | -1.01% | 89.19 | 91.14 | 88.62 | 13,883,004 |
| Mar 04 2024 | 90.04 | 3.56 | 4.12% | 87.88 | 91.235 | 87.55 | 19,873,520 |
| Mar 01 2024 | 86.48 | 0.44 | 0.51% | 86.22 | 86.79 | 85.11 | 5,812,630 |
| Feb 29 2024 | 86.04 | -0.01 | -0.01% | 86.49 | 86.64 | 85.35 | 7,656,566 |
| Feb 28 2024 | 86.05 | 0.56 | 0.66% | 85.43 | 86.09 | 85.2801 | 5,624,127 |
| Feb 27 2024 | 85.49 | -0.18 | -0.21% | 85.88 | 86.45 | 85.12 | 8,072,148 |
| Feb 26 2024 | 85.67 | -0.88 | -1.02% | 86.50 | 87.3366 | 85.5601 | 5,607,661 |
| Feb 23 2024 | 86.55 | 0.70 | 0.82% | 86.07 | 87.25 | 85.96 | 5,809,576 |
| Feb 22 2024 | 85.85 | 0.39 | 0.46% | 85.88 | 86.735 | 85.60 | 6,780,694 |
| Feb 21 2024 | 85.46 | 0.11 | 0.13% | 85.01 | 85.48 | 84.53 | 6,443,995 |
| Feb 20 2024 | 85.35 | -1.15 | -1.33% | 86.05 | 86.49 | 85.10 | 6,625,744 |
| Feb 16 2024 | 86.50 | 0.83 | 0.97% | 85.52 | 86.79 | 85.07 | 9,672,692 |
| Feb 15 2024 | 85.67 | 1.67 | 1.99% | 84.45 | 86.23 | 84.41 | 7,992,715 |
| Feb 14 2024 | 84.00 | 0.03 | 0.04% | 84.52 | 84.96 | 83.692 | 5,970,819 |
| Feb 13 2024 | 83.97 | -2.90 | -3.34% | 85.69 | 85.85 | 83.09 | 11,092,860 |
| Feb 12 2024 | 86.87 | 0.98 | 1.14% | 85.92 | 87.64 | 85.64 | 7,888,137 |
| Feb 09 2024 | 85.89 | 0.24 | 0.28% | 85.73 | 86.03 | 85.32 | 5,662,122 |
| Feb 08 2024 | 85.65 | -0.35 | -0.41% | 85.81 | 86.23 | 85.16 | 6,218,247 |
| Feb 07 2024 | 86.00 | -0.10 | -0.12% | 86.26 | 86.39 | 85.27 | 4,950,983 |
| Feb 06 2024 | 86.10 | 0.21 | 0.24% | 85.99 | 86.55 | 85.62 | 7,335,470 |
| Feb 05 2024 | 85.89 | -1.38 | -1.58% | 86.61 | 86.61 | 85.09 | 7,788,394 |
| Feb 02 2024 | 87.27 | 0.45 | 0.52% | 86.47 | 87.67 | 86.00 | 7,728,614 |
| Feb 01 2024 | 86.82 | -0.42 | -0.48% | 86.99 | 88.17 | 85.64 | 8,363,737 |
| Jan 31 2024 | 87.24 | -0.38 | -0.43% | 87.71 | 88.745 | 87.20 | 8,414,684 |
| Jan 30 2024 | 87.62 | 0.00 | 0.00% | 87.15 | 88.07 | 86.77 | 6,618,702 |
| Jan 29 2024 | 87.62 | -0.11 | -0.13% | 87.48 | 87.95 | 85.72 | 7,439,917 |
