Morgan Stanley (MS-A)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 24.15 | 0.03 | 0.12 | 24.18 | 24.22 | 24.0676 | 18838 |
| 1739490000 | 24.12 | 0.11 | 0.46 | 24.02 | 24.18 | 24.02 | 22432 |
| 1739403600 | 24.01 | -0.07 | -0.29 | 23.95 | 24.0693 | 23.92 | 31172 |
| 1739317200 | 24.0799 | 0.04 | 0.17 | 24.04 | 24.0896 | 23.91 | 103317 |
| 1739230800 | 24.04 | 0.07 | 0.31 | 24.04 | 24.12 | 23.77 | 38888 |
| 1738971600 | 23.965 | -0.06 | -0.23 | 23.96 | 24.0285 | 23.9 | 23524 |
| 1738885200 | 24.0214 | -0.05 | -0.20 | 24.12 | 24.12 | 23.95 | 33450 |
| 1738798800 | 24.07 | 0.14 | 0.59 | 24 | 24.13 | 23.9316 | 37360 |
| 1738712400 | 23.93 | -0.05 | -0.21 | 24.01 | 24.0477 | 23.9 | 31898 |
| 1738626000 | 23.98 | -0.04 | -0.17 | 23.93 | 24.0499 | 23.8464 | 65860 |
| 1738366800 | 24.02 | 0.05 | 0.21 | 23.97 | 24.65 | 23.97 | 106909 |
| 1738280400 | 23.97 | 0.1 | 0.42 | 24.03 | 24.1 | 23.93 | 49337 |
| 1738194000 | 23.87 | -0.03 | -0.13 | 23.92 | 23.9699 | 23.8 | 29653 |
| 1738107600 | 23.9 | -0.02 | -0.08 | 23.99 | 24.0299 | 23.83 | 49935 |
| 1738021200 | 23.92 | -0.17 | -0.71 | 24.13 | 24.31 | 23.92 | 204201 |
| 1737762000 | 24.09 | -0.09 | -0.37 | 24.2 | 24.265 | 24.09 | 37535 |
| 1737675600 | 24.18 | 0 | 0.00 | 24.18 | 24.18 | 24.18 | 0 |
| 1737589200 | 24.18 | 0.36 | 1.51 | 23.9 | 24.25 | 23.7401 | 121021 |
| 1737502800 | 23.82 | 0.02 | 0.08 | 23.93 | 23.93 | 23.75 | 48560 |
| 1737157200 | 23.8 | 0.05 | 0.21 | 23.88 | 23.88 | 23.6101 | 51093 |
| 1737070800 | 23.75 | -0.03 | -0.13 | 23.78 | 23.85 | 23.7 | 71079 |
| 1736984400 | 23.78 | 0.26 | 1.11 | 23.91 | 23.95 | 23.5801 | 91520 |
| 1736898000 | 23.52 | 0.02 | 0.09 | 23.59 | 23.63 | 23.5036 | 68174 |
| 1736811600 | 23.5 | -0.13 | -0.55 | 23.63 | 23.65 | 23.41 | 42213 |
| 1736552400 | 23.63 | -0.03 | -0.13 | 23.55 | 23.6516 | 23.31 | 53719 |
| 1736379600 | 23.66 | 0.02 | 0.08 | 23.64 | 23.78 | 23.52 | 40308 |
| 1736293200 | 23.64 | -0.22 | -0.92 | 23.91 | 23.91 | 23.64 | 49052 |
| 1736206800 | 23.86 | -0.05 | -0.21 | 23.88 | 23.9717 | 23.7301 | 47329 |
| 1735947600 | 23.91 | 0.01 | 0.04 | 23.87 | 24.0239 | 23.85 | 28380 |
| 1735861200 | 23.9 | 0.1 | 0.42 | 23.93 | 23.97 | 23.71 | 97275 |
| 1735688400 | 23.8 | -0.47 | -1.94 | 24.19 | 24.19 | 23.74 | 235722 |
| 1735602000 | 24.27 | 0.03 | 0.12 | 24.26 | 24.35 | 24.165 | 74943 |
| 1735342800 | 24.24 | 0.01 | 0.04 | 24.15 | 24.3 | 24.15 | 138285 |
| 1735256400 | 24.23 | 0.04 | 0.17 | 24.16 | 24.29 | 24.045 | 81674 |
| 1735077840 | 24.19 | -0.02 | -0.08 | 24.25 | 24.29 | 24.12 | 121927 |
| 1734997200 | 24.21 | 0 | 0.00 | 24.24 | 24.2887 | 24.11 | 64481 |
| 1734738000 | 24.21 | 0.11 | 0.46 | 24.1 | 24.35 | 24.09 | 90134 |
| 1734651600 | 24.1 | 0.15 | 0.63 | 23.97 | 24.2 | 23.7088 | 142114 |
| 1734565200 | 23.95 | -0.27 | -1.11 | 24.22 | 24.2729 | 23.93 | 94001 |
| 1734478800 | 24.22 | -0.08 | -0.33 | 24.23 | 24.32 | 24.13 | 74656 |
| 1734392400 | 24.3 | 0.05 | 0.21 | 24.25 | 24.3 | 24.15 | 71857 |
| 1734133200 | 24.25 | 0.04 | 0.17 | 24.37 | 24.37 | 24.1 | 125319 |
| 1734046800 | 24.21 | 0.01 | 0.04 | 24.15 | 24.28 | 24.05 | 132656 |
| 1733960400 | 24.2 | -0.09 | -0.37 | 24.35 | 24.4154 | 24.19 | 39368 |
| 1733874000 | 24.29 | -0.02 | -0.08 | 24.34 | 24.37 | 24.2501 | 31400 |
| 1733787600 | 24.31 | -0.04 | -0.16 | 24.31 | 24.36 | 24.26 | 59451 |
| 1733528400 | 24.35 | 0.05 | 0.21 | 24.35 | 24.43 | 24.2722 | 45419 |
| 1733442000 | 24.3 | 0.2 | 0.83 | 24.1 | 24.33 | 24.0735 | 57982 |
| 1733355600 | 24.1 | 0.03 | 0.12 | 24.05 | 24.55 | 24.05 | 77308 |
| 1733269200 | 24.07 | 0.01 | 0.04 | 24.01 | 24.1719 | 24 | 110558 |
| 1733182800 | 24.06 | 0.07 | 0.29 | 24.02 | 24.129 | 24.02 | 121544 |
| 1732917840 | 23.99 | -0.01 | -0.04 | 24 | 24.07 | 23.9 | 35602 |
| 1732750800 | 24 | 0.17 | 0.71 | 23.82 | 24.0699 | 23.75 | 94470 |
| 1732664400 | 23.83 | 0.15 | 0.63 | 23.68 | 23.87 | 23.5 | 109653 |
| 1732578000 | 23.68 | 0.05 | 0.21 | 23.63 | 23.75 | 23.48 | 42359 |
| 1732318800 | 23.63 | 0.13 | 0.55 | 23.6 | 23.6699 | 23.4522 | 44894 |
| 1732232400 | 23.5 | 0.21 | 0.90 | 23.29 | 23.64 | 23.29 | 38292 |
| 1732146000 | 23.29 | -0.11 | -0.47 | 23.4 | 23.4099 | 23.2601 | 36827 |
| 1732059600 | 23.4 | -0.03 | -0.13 | 23.43 | 23.61 | 23.3701 | 63744 |
| 1731973200 | 23.43 | 0.07 | 0.30 | 23.35 | 23.5895 | 23.35 | 47544 |
| 1731714000 | 23.36 | 0.07 | 0.30 | 23.25 | 23.42 | 23.25 | 29288 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
