Morgan Stanley (MS-I)
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 |
|---|---|---|---|---|---|---|---|
| 1721774400 | 25.03 | -0.03 | -0.12 | 25.13 | 25.168 | 25.02 | 93715 |
| 1721688000 | 25.0604 | -0.02 | -0.08 | 25.1 | 25.19 | 25.0604 | 27107 |
| 1721428800 | 25.08 | -0.05 | -0.20 | 25.13 | 25.13 | 25.08 | 17882 |
| 1721342400 | 25.13 | 0.03 | 0.12 | 25.08 | 25.189 | 25.08 | 30320 |
| 1721256000 | 25.1 | -0.03 | -0.12 | 25.13 | 25.141 | 25.08 | 48412 |
| 1721169600 | 25.13 | -0.03 | -0.12 | 25.11 | 25.18 | 25.11 | 35513 |
| 1721083200 | 25.16 | 0.02 | 0.08 | 25.2 | 25.2 | 25.1107 | 44613 |
| 1720824000 | 25.14 | 0.03 | 0.12 | 25.16 | 25.2 | 25.1 | 20934 |
| 1720737600 | 25.11 | 0.05 | 0.20 | 25.09 | 25.25 | 25.04 | 82858 |
| 1720651200 | 25.06 | 0.03 | 0.12 | 25.02 | 25.095 | 25 | 28933 |
| 1720564800 | 25.03 | -0.11 | -0.44 | 25.14 | 25.14 | 25.03 | 80414 |
| 1720478400 | 25.14 | 0.09 | 0.36 | 25.11 | 25.14 | 25.05 | 33665 |
| 1720219200 | 25.05 | 0 | 0.00 | 25.12 | 25.16 | 25.03 | 34834 |
| 1720040640 | 25.05 | 0.02 | 0.08 | 25.03 | 25.07 | 24.98 | 40276 |
| 1719960000 | 25.03 | 0.13 | 0.52 | 24.95 | 25.03 | 24.95 | 37478 |
| 1719873600 | 24.9 | -0.15 | -0.60 | 24.99 | 25.025 | 24.86 | 103001 |
| 1719614400 | 25.05 | -0.15 | -0.60 | 24.98 | 25.07 | 24.86 | 233186 |
| 1719528000 | 25.2 | -0.04 | -0.16 | 25.22 | 25.27 | 25.16 | 71851 |
| 1719441600 | 25.24 | 0.06 | 0.24 | 25.18 | 25.2899 | 25.1701 | 63295 |
| 1719355200 | 25.18 | -0.03 | -0.12 | 25.21 | 25.2505 | 25.17 | 93376 |
| 1719268800 | 25.21 | 0.04 | 0.16 | 25.18 | 25.2713 | 25.18 | 37930 |
| 1719009600 | 25.17 | -0.03 | -0.12 | 25.19 | 25.24 | 25.16 | 29284 |
| 1718923200 | 25.2 | -0.01 | -0.04 | 25.17 | 25.21 | 25.14 | 45367 |
| 1718750400 | 25.21 | 0.03 | 0.12 | 25.18 | 25.2499 | 25.18 | 48723 |
| 1718664000 | 25.18 | -0.07 | -0.28 | 25.2 | 25.26 | 25.15 | 71062 |
| 1718404800 | 25.25 | -0.02 | -0.08 | 25.27 | 25.28 | 25.22 | 16643 |
| 1718318400 | 25.27 | 0.04 | 0.16 | 25.3 | 25.3 | 25.2 | 26384 |
| 1718232000 | 25.23 | -0.03 | -0.12 | 25.26 | 25.32 | 25.23 | 37102 |
| 1718145600 | 25.2599 | 0.03 | 0.12 | 25.24 | 25.27 | 25.18 | 53352 |
| 1718059200 | 25.23 | 0.05 | 0.20 | 25.16 | 25.27 | 25.15 | 38054 |
| 1717800000 | 25.18 | -0.02 | -0.08 | 25.1909 | 25.23 | 25.15 | 23593 |
| 1717713600 | 25.2 | 0 | 0.00 | 25.17 | 25.26 | 25.16 | 31371 |
| 1717627200 | 25.2 | -0.03 | -0.12 | 25.31 | 25.31 | 25.16 | 36643 |
| 1717540800 | 25.23 | -0.07 | -0.28 | 25.29 | 25.32 | 25.23 | 39648 |
| 1717454400 | 25.3 | 0.05 | 0.20 | 25.2 | 25.3 | 25.2 | 31154 |
| 1717195200 | 25.25 | 0.13 | 0.52 | 25.14 | 25.28 | 25.11 | 74738 |
| 1717108800 | 25.12 | 0.06 | 0.24 | 25.07 | 25.23 | 25.07 | 30174 |
| 1717022400 | 25.06 | -0.05 | -0.20 | 25.11 | 25.1499 | 25.05 | 53482 |
| 1716936000 | 25.11 | -0.05 | -0.20 | 25.16 | 25.23 | 25.1 | 47084 |
| 1716590400 | 25.16 | 0.06 | 0.24 | 25.07 | 25.26 | 25.0501 | 39504 |
| 1716504000 | 25.1 | -0.04 | -0.16 | 25.15 | 25.19 | 24.95 | 119241 |
| 1716417600 | 25.14 | 0.03 | 0.12 | 25.1 | 25.15 | 25.0963 | 26393 |
| 1716331200 | 25.11 | -0.09 | -0.36 | 25.14 | 25.23 | 25.09 | 45454 |
| 1716244800 | 25.2 | 0.02 | 0.08 | 25.17 | 25.2 | 25.12 | 79241 |
| 1715985600 | 25.18 | 0.01 | 0.04 | 25.12 | 25.18 | 25.05 | 28406 |
| 1715899200 | 25.17 | 0 | 0.00 | 25.1 | 25.17 | 25.0946 | 42666 |
| 1715812800 | 25.17 | 0.12 | 0.48 | 25.09 | 25.18 | 25.075 | 67153 |
| 1715726400 | 25.05 | 0.01 | 0.04 | 25.05 | 25.07 | 25 | 71423 |
| 1715640000 | 25.04 | 0.04 | 0.16 | 25 | 25.08 | 24.99 | 144623 |
| 1715380800 | 25 | -0.01 | -0.04 | 25 | 25.0269 | 24.96 | 31902 |
| 1715294400 | 25.01 | 0.05 | 0.20 | 24.96 | 25.0299 | 24.945 | 97970 |
| 1715208000 | 24.96 | -0.06 | -0.24 | 25.03 | 25.04 | 24.92 | 121291 |
| 1715121600 | 25.02 | -0.13 | -0.52 | 25.14 | 25.1798 | 24.98 | 211695 |
| 1715035200 | 25.15 | 0 | 0.00 | 25.14 | 25.26 | 25.11 | 98926 |
| 1714776000 | 25.15 | 0.05 | 0.20 | 25.12 | 25.2 | 25.08 | 49136 |
| 1714689600 | 25.1 | 0.09 | 0.36 | 25.02 | 25.1299 | 25.02 | 34207 |
| 1714603200 | 25.01 | 0.09 | 0.36 | 24.99 | 25.11 | 24.9001 | 72064 |
| 1714516800 | 24.92 | -0.25 | -0.99 | 25.15 | 25.19 | 24.85 | 137854 |
| 1714430400 | 25.17 | 0.11 | 0.44 | 25.06 | 25.19 | 25.0451 | 27054 |
| 1714171200 | 25.06 | 0.02 | 0.08 | 25.04 | 25.1786 | 25.04 | 42933 |
| 1714084800 | 25.04 | -0.1 | -0.40 | 25.045 | 25.11 | 25 | 40196 |
| 1713998400 | 25.14 | -0.07 | -0.28 | 25.21 | 25.2261 | 25.0419 | 56059 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
