Morgan Stanley (MS-E)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1726872000 | 25.74 | 0.05 | 0.19 | 25.62 | 25.74 | 25.61 | 62120 |
| 1726785600 | 25.69 | 0.08 | 0.31 | 25.61 | 25.69 | 25.595 | 93519 |
| 1726699200 | 25.61 | -0.01 | -0.04 | 25.62 | 25.65 | 25.59 | 61763 |
| 1726612800 | 25.62 | 0.06 | 0.23 | 25.55 | 25.66 | 25.55 | 65049 |
| 1726526400 | 25.56 | -0.03 | -0.12 | 25.6 | 25.61 | 25.5 | 80688 |
| 1726267200 | 25.59 | 0.02 | 0.08 | 25.6 | 25.64 | 25.51 | 72606 |
| 1726180800 | 25.57 | 0.02 | 0.08 | 25.51 | 25.59 | 25.51 | 57437 |
| 1726094400 | 25.55 | 0.05 | 0.20 | 25.46 | 25.56 | 25.46 | 49111 |
| 1726008000 | 25.5 | 0.07 | 0.28 | 25.42 | 25.54 | 25.42 | 45332 |
| 1725921600 | 25.43 | 0.07 | 0.27 | 25.44 | 25.44 | 25.38 | 33999 |
| 1725662400 | 25.362 | -0.07 | -0.27 | 25.43 | 25.43 | 25.34 | 81611 |
| 1725576000 | 25.43 | 0.03 | 0.12 | 25.42 | 25.45 | 25.4 | 46666 |
| 1725489600 | 25.4 | 0.03 | 0.12 | 25.37 | 25.425 | 25.37 | 69215 |
| 1725403200 | 25.37 | 0.05 | 0.20 | 25.36 | 25.4 | 25.34 | 38299 |
| 1725057600 | 25.32 | 0.04 | 0.16 | 25.3 | 25.36 | 25.28 | 609710 |
| 1724971200 | 25.28 | 0.02 | 0.08 | 25.27 | 25.3198 | 25.27 | 73838 |
| 1724884800 | 25.26 | -0.02 | -0.08 | 25.32 | 25.32 | 25.26 | 55667 |
| 1724798400 | 25.28 | -0.03 | -0.12 | 25.31 | 25.31 | 25.28 | 47324 |
| 1724712000 | 25.31 | 0 | 0.00 | 25.33 | 25.33 | 25.28 | 78487 |
| 1724452800 | 25.31 | -0.02 | -0.08 | 25.33 | 25.33 | 25.28 | 48566 |
| 1724366400 | 25.33 | 0.02 | 0.08 | 25.3 | 25.33 | 25.25 | 52455 |
| 1724280000 | 25.31 | 0.03 | 0.12 | 25.3 | 25.32 | 25.29 | 48584 |
| 1724193600 | 25.28 | -0.02 | -0.08 | 25.32 | 25.32 | 25.27 | 42557 |
| 1724107200 | 25.3 | 0.05 | 0.20 | 25.28 | 25.31 | 25.27 | 76837 |
| 1723848000 | 25.25 | 0 | 0.00 | 25.25 | 25.28 | 25.23 | 50492 |
| 1723761600 | 25.25 | -0.01 | -0.04 | 25.25 | 25.27 | 25.24 | 43789 |
| 1723675200 | 25.26 | 0.01 | 0.04 | 25.28 | 25.28 | 25.23 | 85665 |
| 1723588800 | 25.25 | 0.02 | 0.08 | 25.25 | 25.28 | 25.22 | 127110 |
| 1723502400 | 25.23 | -0.03 | -0.12 | 25.28 | 25.28 | 25.22 | 63122 |
| 1723243200 | 25.26 | -0.01 | -0.04 | 25.28 | 25.28 | 25.26 | 37681 |
| 1723156800 | 25.27 | 0 | 0.00 | 25.28 | 25.28 | 25.25 | 42592 |
| 1723070400 | 25.27 | 0.02 | 0.08 | 25.28 | 25.28 | 25.23 | 64233 |
| 1722984000 | 25.25 | -0.02 | -0.08 | 25.31 | 25.31 | 25.25 | 64292 |
| 1722897600 | 25.27 | -0.08 | -0.32 | 25.31 | 25.31 | 25.22 | 67704 |
| 1722638400 | 25.3501 | -0.02 | -0.08 | 25.35 | 25.37 | 25.34 | 38914 |
| 1722552000 | 25.37 | 0.01 | 0.04 | 25.4 | 25.4 | 25.31 | 78682 |
| 1722465600 | 25.36 | 0.05 | 0.20 | 25.35 | 25.37 | 25.31 | 162612 |
| 1722379200 | 25.31 | 0.03 | 0.12 | 25.33 | 25.38 | 25.31 | 64103 |
| 1722292800 | 25.28 | 0 | 0.00 | 25.32 | 25.32 | 25.28 | 67610 |
| 1722033600 | 25.28 | -0.01 | -0.04 | 25.29 | 25.35 | 25.27 | 36103 |
| 1721947200 | 25.29 | -0.04 | -0.16 | 25.33 | 25.35 | 25.29 | 36801 |
| 1721860800 | 25.33 | 0 | 0.00 | 25.38 | 25.4 | 25.26 | 32138 |
| 1721774400 | 25.33 | -0.1 | -0.39 | 25.37 | 25.41 | 25.32 | 131682 |
| 1721688000 | 25.43 | 0.03 | 0.12 | 25.38 | 25.43 | 25.38 | 37517 |
| 1721428800 | 25.4 | -0.02 | -0.08 | 25.42 | 25.43 | 25.36 | 33533 |
| 1721342400 | 25.42 | 0.04 | 0.16 | 25.36 | 25.43 | 25.36 | 31507 |
| 1721256000 | 25.38 | 0.01 | 0.04 | 25.41 | 25.43 | 25.3698 | 38133 |
| 1721169600 | 25.37 | -0.01 | -0.04 | 25.38 | 25.43 | 25.36 | 45514 |
| 1721083200 | 25.38 | -0.05 | -0.20 | 25.43 | 25.43 | 25.37 | 50700 |
| 1720824000 | 25.43 | -0.01 | -0.04 | 25.39 | 25.4399 | 25.39 | 26468 |
| 1720737600 | 25.44 | 0.02 | 0.08 | 25.38 | 25.46 | 25.38 | 20838 |
| 1720651200 | 25.42 | 0.04 | 0.16 | 25.39 | 25.4293 | 25.36 | 41765 |
| 1720564800 | 25.38 | -0.05 | -0.20 | 25.48 | 25.48 | 25.38 | 51563 |
| 1720478400 | 25.43 | 0.05 | 0.20 | 25.39 | 25.4683 | 25.355 | 27350 |
| 1720219200 | 25.38 | 0.09 | 0.36 | 25.36 | 25.398 | 25.295 | 42601 |
| 1720040640 | 25.2886 | 0.06 | 0.22 | 25.23 | 25.29 | 25.2258 | 24207 |
| 1719960000 | 25.2329 | 0.02 | 0.09 | 25.22 | 25.24 | 25.18 | 34487 |
| 1719873600 | 25.21 | -0.36 | -1.41 | 25.24 | 25.24 | 25.17 | 48339 |
| 1719614400 | 25.5707 | 0 | 0.00 | 25.5707 | 25.5707 | 25.5707 | 0 |
| 1719528000 | 25.5707 | -0.04 | -0.15 | 25.67 | 25.7 | 25.56 | 30269 |
| 1719441600 | 25.61 | 0.04 | 0.16 | 25.55 | 25.66 | 25.55 | 40263 |
| 1719355200 | 25.57 | 0.03 | 0.12 | 25.53 | 25.58 | 25.52 | 31098 |
| 1719268800 | 25.54 | 0.04 | 0.16 | 25.51 | 25.58 | 25.51 | 33838 |
| 1719009600 | 25.5 | 0.02 | 0.08 | 25.46 | 25.5512 | 25.46 | 70254 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
