Morgan Stanley (MS-K)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 24.3648 | 0.01 | 0.06 | 24.42 | 24.45 | 24.35 | 198891 |
| 1721947200 | 24.35 | -0.01 | -0.04 | 24.46 | 24.4995 | 24.33 | 164426 |
| 1721860800 | 24.36 | -0.31 | -1.26 | 24.67 | 24.67 | 24.3 | 178370 |
| 1721774400 | 24.67 | -0.18 | -0.72 | 24.81 | 24.8298 | 24.6 | 51068 |
| 1721688000 | 24.85 | 0.04 | 0.16 | 24.91 | 24.94 | 24.85 | 33842 |
| 1721428800 | 24.81 | -0.09 | -0.36 | 24.9 | 24.95 | 24.81 | 52153 |
| 1721342400 | 24.9 | -0.04 | -0.16 | 24.94 | 25.0499 | 24.89 | 110636 |
| 1721256000 | 24.94 | -0.01 | -0.04 | 24.95 | 24.95 | 24.89 | 42756 |
| 1721169600 | 24.95 | -0.07 | -0.28 | 24.97 | 25.03 | 24.93 | 58868 |
| 1721083200 | 25.02 | -0.02 | -0.08 | 25.1 | 25.1199 | 24.97 | 48072 |
| 1720824000 | 25.04 | 0.03 | 0.12 | 25.02 | 25.1271 | 24.9969 | 35646 |
| 1720737600 | 25.01 | 0.25 | 1.01 | 24.87 | 25.02 | 24.82 | 94669 |
| 1720651200 | 24.76 | -0.01 | -0.04 | 24.8 | 24.8499 | 24.73 | 73917 |
| 1720564800 | 24.77 | -0.1 | -0.40 | 24.88 | 24.8894 | 24.75 | 48802 |
| 1720478400 | 24.87 | 0.01 | 0.04 | 24.83 | 24.92 | 24.8 | 64498 |
| 1720219200 | 24.86 | 0.09 | 0.36 | 24.87 | 24.895 | 24.7701 | 71045 |
| 1720040640 | 24.77 | 0.05 | 0.20 | 24.78 | 24.8484 | 24.6801 | 68400 |
| 1719960000 | 24.72 | 0.1 | 0.41 | 24.62 | 24.72 | 24.62 | 36452 |
| 1719873600 | 24.62 | -0.39 | -1.56 | 24.7 | 24.75 | 24.53 | 87074 |
| 1719614400 | 25.01 | 0 | 0.00 | 25.01 | 25.01 | 25.01 | 0 |
| 1719528000 | 25.01 | 0.02 | 0.08 | 24.96 | 25.0474 | 24.94 | 51645 |
| 1719441600 | 24.99 | 0.09 | 0.36 | 24.88 | 25 | 24.83 | 38041 |
| 1719355200 | 24.9 | 0.05 | 0.20 | 24.91 | 24.91 | 24.83 | 45043 |
| 1719268800 | 24.85 | 0.04 | 0.16 | 24.76 | 24.87 | 24.75 | 45887 |
| 1719009600 | 24.81 | 0.11 | 0.45 | 24.68 | 24.85 | 24.67 | 34139 |
| 1718923200 | 24.7 | 0.03 | 0.12 | 24.67 | 24.7888 | 24.62 | 38994 |
| 1718750400 | 24.67 | -0.03 | -0.12 | 24.75 | 24.8797 | 24.61 | 60913 |
| 1718664000 | 24.7 | -0.04 | -0.16 | 24.73 | 24.77 | 24.56 | 42719 |
| 1718404800 | 24.74 | -0.03 | -0.12 | 24.76 | 24.7824 | 24.64 | 30448 |
| 1718318400 | 24.77 | 0.13 | 0.53 | 24.66 | 24.82 | 24.62 | 49105 |
| 1718232000 | 24.64 | 0.13 | 0.53 | 24.61 | 24.8299 | 24.61 | 45192 |
| 1718145600 | 24.51 | -0.08 | -0.33 | 24.6 | 24.6799 | 24.51 | 49870 |
| 1718059200 | 24.59 | -0.06 | -0.24 | 24.67 | 24.67 | 24.54 | 48007 |
| 1717800000 | 24.65 | 0.01 | 0.04 | 24.59 | 24.67 | 24.56 | 30372 |
| 1717713600 | 24.64 | 0.15 | 0.61 | 24.5 | 24.68 | 24.5 | 52709 |
| 1717627200 | 24.49 | -0.03 | -0.12 | 24.58 | 24.615 | 24.49 | 39779 |
| 1717540800 | 24.52 | -0.05 | -0.20 | 24.58 | 24.67 | 24.52 | 73399 |
| 1717454400 | 24.57 | 0.09 | 0.37 | 24.54 | 24.599 | 24.5 | 80720 |
| 1717195200 | 24.48 | -0.09 | -0.37 | 24.65 | 24.76 | 24.48 | 100916 |
| 1717108800 | 24.57 | 0.17 | 0.70 | 23.65 | 24.65 | 23.65 | 66392 |
| 1717022400 | 24.4 | -0.2 | -0.81 | 24.5 | 24.58 | 24.3418 | 85318 |
| 1716936000 | 24.6 | -0.15 | -0.61 | 24.84 | 24.84 | 24.6 | 61171 |
| 1716590400 | 24.75 | 0.22 | 0.90 | 24.56 | 24.79 | 24.5 | 72232 |
| 1716504000 | 24.53 | -0.13 | -0.53 | 24.73 | 24.73 | 24.27 | 93843 |
| 1716417600 | 24.66 | 0.04 | 0.16 | 24.65 | 24.67 | 24.5588 | 67408 |
| 1716331200 | 24.62 | 0.01 | 0.04 | 24.64 | 24.72 | 24.56 | 65956 |
| 1716244800 | 24.61 | 0.17 | 0.70 | 24.4 | 24.61 | 24.4 | 77274 |
| 1715985600 | 24.44 | -0.2 | -0.81 | 24.56 | 24.635 | 24.37 | 78027 |
| 1715899200 | 24.64 | -0.03 | -0.12 | 24.64 | 24.75 | 24.6 | 53766 |
| 1715812800 | 24.67 | 0.28 | 1.15 | 24.53 | 24.67 | 24.5 | 47778 |
| 1715726400 | 24.39 | -0.13 | -0.52 | 24.56 | 24.6117 | 24.38 | 44894 |
| 1715640000 | 24.5175 | 0.08 | 0.32 | 24.47 | 24.55 | 24.4062 | 28729 |
| 1715380800 | 24.44 | 0.03 | 0.12 | 24.36 | 24.5 | 24.32 | 35191 |
| 1715294400 | 24.41 | 0 | 0.00 | 24.45 | 24.5 | 24.3109 | 54467 |
| 1715208000 | 24.41 | -0.25 | -1.01 | 24.6 | 24.72 | 24.3484 | 74160 |
| 1715121600 | 24.66 | -0.09 | -0.36 | 24.82 | 24.85 | 24.61 | 38827 |
| 1715035200 | 24.75 | 0.17 | 0.69 | 24.63 | 24.83 | 24.57 | 60243 |
| 1714776000 | 24.58 | 0.2 | 0.82 | 24.56 | 24.62 | 24.465 | 47494 |
| 1714689600 | 24.38 | 0.22 | 0.91 | 24.2 | 24.46 | 24.11 | 78041 |
| 1714603200 | 24.16 | 0.2 | 0.83 | 24.02 | 24.28 | 23.96 | 75763 |
| 1714516800 | 23.96 | -0.46 | -1.88 | 24.39 | 24.42 | 23.89 | 144482 |
| 1714430400 | 24.42 | 0.18 | 0.74 | 24.31 | 24.42 | 24.2186 | 47522 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
