Morgan Stanley (MS-K)
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 | -0.08 | -0.321802091714 | 24.86 | 24.93 | 24.5496 | 116452 | 24.80083825 | DR |
| 4 | -0.51 | -2.01660735469 | 25.29 | 25.3 | 24.5496 | 100958 | 24.87893066 | DR |
| 12 | -0.44 | -1.74464710547 | 25.22 | 25.75 | 24.5496 | 84842 | 25.07557416 | DR |
| 26 | 0.02 | 0.0807754442649 | 24.76 | 26 | 24 | 90491 | 24.94947908 | DR |
| 52 | 0.28 | 1.14285714286 | 24.5 | 26 | 23.65 | 81997 | 24.80447608 | DR |
| 156 | -4.42 | -15.1369863014 | 29.2 | 29.52 | 15.24 | 87248 | 24.51386625 | DR |
| 260 | -3.73 | -13.0831287268 | 28.51 | 30.27 | 15.24 | 82820 | 25.65627371 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 24.78 | 0.09 | 0.36 | 24.73 | 24.85 | 24.72 | 102338 |
| 1734651600 | 24.69 | -0.07 | -0.28 | 24.73 | 24.73 | 24.5496 | 97145 |
| 1734565200 | 24.76 | -0.13 | -0.52 | 24.83 | 24.9 | 24.7 | 98399 |
| 1734478800 | 24.89 | 0.05 | 0.20 | 24.7 | 24.93 | 24.7 | 115631 |
| 1734392400 | 24.84 | 0.05 | 0.20 | 24.86 | 24.86 | 24.74 | 168749 |
| 1734133200 | 24.79 | -0.1 | -0.40 | 24.86 | 24.88 | 24.76 | 366410 |
| 1734046800 | 24.89 | 0.05 | 0.20 | 24.866 | 24.91 | 24.83 | 75219 |
| 1733960400 | 24.84 | -0.02 | -0.08 | 24.94 | 24.95 | 24.84 | 66051 |
| 1733874000 | 24.86 | -0.06 | -0.24 | 24.9495 | 24.99 | 24.86 | 89287 |
| 1733787600 | 24.92 | -0.07 | -0.28 | 25.015 | 25.0348 | 24.875 | 42743 |
| 1733528400 | 24.99 | -0.05 | -0.20 | 25.03 | 25.05 | 24.95 | 47672 |
| 1733442000 | 25.04 | 0.02 | 0.08 | 25 | 25.04 | 24.9873 | 40167 |
| 1733355600 | 25.02 | 0.04 | 0.16 | 24.98 | 25.0665 | 24.9508 | 54578 |
| 1733269200 | 24.98 | -0.03 | -0.12 | 24.9101 | 24.99 | 24.86 | 99000 |
| 1733182800 | 25.01 | 0.08 | 0.32 | 24.93 | 25.03 | 24.93 | 74837 |
| 1732917840 | 24.93 | -0.06 | -0.24 | 25.05 | 25.1267 | 24.9 | 216333 |
| 1732750800 | 24.99 | -0.07 | -0.28 | 25.095 | 25.14 | 24.97 | 72044 |
| 1732664400 | 25.06 | -0.12 | -0.48 | 25.17 | 25.1925 | 25.04 | 51476 |
| 1732578000 | 25.18 | 0.02 | 0.08 | 25.29 | 25.3 | 25.1777 | 40123 |
| 1732318800 | 25.16 | -0.01 | -0.04 | 25.14 | 25.29 | 25.12 | 36456 |
| 1732232400 | 25.17 | 0.24 | 0.96 | 24.93 | 25.1899 | 24.93 | 61782 |
| 1732146000 | 24.93 | -0.09 | -0.36 | 25 | 25.05 | 24.92 | 95706 |
| 1732059600 | 25.02 | -0.1 | -0.40 | 25.15 | 25.15 | 25.02 | 37507 |
| 1731973200 | 25.12 | -0.04 | -0.16 | 25.2 | 25.26 | 25.08 | 41970 |
| 1731714000 | 25.16 | 0.03 | 0.12 | 25.1541 | 25.22 | 25.1 | 31852 |
| 1731627600 | 25.13 | -0.04 | -0.16 | 25.17 | 25.27 | 25 | 93623 |
| 1731541200 | 25.17 | -0.06 | -0.24 | 25.24 | 25.3196 | 25.14 | 52778 |
| 1731454800 | 25.23 | -0.1 | -0.39 | 25.18 | 25.321 | 25.18 | 69680 |
| 1731368400 | 25.33 | -0.02 | -0.08 | 25.41 | 25.44 | 25.27 | 72227 |
| 1731109200 | 25.35 | 0.11 | 0.44 | 25.32 | 25.44 | 25.2871 | 43588 |
| 1731022800 | 25.24 | 0.07 | 0.30 | 25.2 | 25.34 | 25.1224 | 34315 |
| 1730936400 | 25.165 | -0.12 | -0.45 | 25.18 | 25.2 | 25.05 | 51061 |
| 1730850000 | 25.28 | 0.11 | 0.44 | 25.27 | 25.45 | 25.17 | 50720 |
| 1730763600 | 25.17 | 0.06 | 0.24 | 25.12 | 25.34 | 25.1101 | 42786 |
| 1730500800 | 25.11 | -0.06 | -0.24 | 25.17 | 25.29 | 25.11 | 46913 |
| 1730414400 | 25.17 | 0.11 | 0.44 | 25.11 | 25.239 | 25.04 | 184239 |
| 1730328000 | 25.06 | -0.11 | -0.44 | 25.23 | 25.3 | 25.06 | 352000 |
| 1730241600 | 25.17 | -0.14 | -0.55 | 25.15 | 25.2 | 25.02 | 41161 |
| 1730155200 | 25.31 | 0.09 | 0.36 | 25.22 | 25.31 | 25.1101 | 39587 |
| 1729896000 | 25.22 | -0.08 | -0.32 | 25.4 | 25.41 | 25.1613 | 38200 |
| 1729809600 | 25.3 | 0.14 | 0.56 | 25.18 | 25.34 | 25.16 | 40416 |
| 1729723200 | 25.16 | -0.04 | -0.16 | 25.14 | 25.2483 | 25.0907 | 49978 |
| 1729636800 | 25.2 | 0.12 | 0.48 | 25.18 | 25.255 | 25.11 | 37090 |
| 1729550400 | 25.08 | -0.07 | -0.28 | 25.15 | 25.25 | 25.01 | 30363 |
| 1729291200 | 25.15 | -0.09 | -0.36 | 25.26 | 25.4099 | 25.15 | 40965 |
| 1729204800 | 25.24 | -0.17 | -0.67 | 25.41 | 25.44 | 25.208 | 57598 |
| 1729118400 | 25.41 | -0.04 | -0.16 | 25.47 | 25.52 | 25.37 | 44123 |
| 1729032000 | 25.45 | -0.08 | -0.31 | 25.6 | 25.75 | 25.39 | 199403 |
| 1728945600 | 25.53 | -0.07 | -0.27 | 25.56 | 25.69 | 25.345 | 53783 |
| 1728686400 | 25.6 | 0.13 | 0.51 | 25.45 | 25.65 | 25.42 | 48026 |
| 1728600000 | 25.47 | -0.03 | -0.12 | 25.42 | 25.48 | 25.36 | 59658 |
| 1728513600 | 25.5 | 0.28 | 1.11 | 25.27 | 25.5 | 25.14 | 145167 |
| 1728427200 | 25.22 | 0.05 | 0.20 | 25.18 | 25.31 | 25.14 | 52744 |
| 1728340800 | 25.17 | -0.02 | -0.08 | 25.07 | 25.2 | 25.055 | 23219 |
| 1728081600 | 25.19 | -0.12 | -0.47 | 25.2984 | 25.2984 | 25.12 | 38183 |
| 1727995200 | 25.31 | 0.01 | 0.04 | 25.31 | 25.4 | 25.1983 | 70516 |
| 1727908800 | 25.3 | 0.2 | 0.80 | 25.08 | 25.315 | 25.08 | 60303 |
| 1727822400 | 25.1 | 0.19 | 0.76 | 25.02 | 25.11 | 24.9 | 307838 |
| 1727735520 | 24.91 | -0.59 | -2.31 | 25.22 | 25.22 | 24.91 | 209958 |
| 1727476800 | 25.5 | 0 | 0.00 | 25.6 | 25.689 | 25.45 | 240844 |
| 1727390400 | 25.5 | -0.1 | -0.39 | 25.66 | 25.694 | 25.49 | 74719 |
| 1727304000 | 25.6 | -0.07 | -0.27 | 25.75 | 25.76 | 25.59 | 70923 |
| 1727217600 | 25.67 | -0.07 | -0.27 | 25.75 | 25.75 | 25.6101 | 94529 |
| 1727131200 | 25.74 | 0.01 | 0.04 | 25.8 | 25.87 | 25.65 | 46962 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
