Morgan Stanley (MS-L)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, 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 |
|---|---|---|---|---|---|---|---|
| 1727217600 | 24.04 | 0.03 | 0.12 | 24.01 | 24.04 | 23.865 | 95849 |
| 1727131200 | 24.01 | -0.41 | -1.68 | 24.4 | 24.41 | 23.95 | 131662 |
| 1726872000 | 24.42 | -0.05 | -0.20 | 24.45 | 24.47 | 24.35 | 31958 |
| 1726785600 | 24.47 | 0.2 | 0.82 | 24.34 | 24.49 | 24.34 | 37005 |
| 1726699200 | 24.27 | -0.02 | -0.08 | 24.35 | 24.4654 | 24.25 | 29818 |
| 1726612800 | 24.29 | 0.13 | 0.56 | 24.3 | 24.35 | 24.11 | 34861 |
| 1726526400 | 24.155 | 0.36 | 1.49 | 23.73 | 24.19 | 23.67 | 61472 |
| 1726267200 | 23.8 | 0.3 | 1.28 | 23.63 | 23.8 | 23.5848 | 26417 |
| 1726180800 | 23.5 | -0.01 | -0.04 | 23.53 | 23.6142 | 23.4 | 21003 |
| 1726094400 | 23.51 | 0.05 | 0.21 | 23.43 | 23.55 | 23.4 | 11798 |
| 1726008000 | 23.4598 | 0.16 | 0.69 | 23.31 | 23.4598 | 23.2 | 40434 |
| 1725921600 | 23.3 | 0.21 | 0.91 | 23.09 | 23.3 | 23.09 | 18695 |
| 1725662400 | 23.09 | -0.06 | -0.26 | 23.15 | 23.27 | 22.98 | 36799 |
| 1725576000 | 23.15 | 0.2 | 0.87 | 23.02 | 23.15 | 22.88 | 76664 |
| 1725489600 | 22.95 | 0.37 | 1.64 | 22.66 | 22.995 | 22.65 | 32229 |
| 1725403200 | 22.58 | 0.05 | 0.22 | 22.53 | 22.58 | 22.46 | 17604 |
| 1725057600 | 22.53 | -0.07 | -0.31 | 22.6 | 22.64 | 22.26 | 244636 |
| 1724971200 | 22.6 | -0.03 | -0.13 | 22.69 | 22.71 | 22.6 | 36199 |
| 1724884800 | 22.63 | -0.06 | -0.26 | 22.63 | 22.7025 | 22.565 | 26228 |
| 1724798400 | 22.69 | 0.09 | 0.40 | 22.52 | 22.69 | 22.47 | 31647 |
| 1724712000 | 22.6 | 0.03 | 0.13 | 22.62 | 22.7249 | 22.48 | 29043 |
| 1724452800 | 22.57 | 0.15 | 0.67 | 22.5 | 22.7 | 22.4846 | 60347 |
| 1724366400 | 22.42 | -0.12 | -0.53 | 22.56 | 22.5799 | 22.42 | 27034 |
| 1724280000 | 22.54 | 0.04 | 0.18 | 22.56 | 22.64 | 22.49 | 39956 |
| 1724193600 | 22.5 | 0.1 | 0.45 | 22.4 | 22.5499 | 22.365 | 17110 |
| 1724107200 | 22.4 | 0.15 | 0.67 | 22.22 | 22.45 | 22.22 | 24322 |
| 1723848000 | 22.25 | 0.12 | 0.54 | 22.1 | 22.35 | 22.1 | 23246 |
| 1723761600 | 22.13 | -0.15 | -0.67 | 22.28 | 22.28 | 22.0901 | 21686 |
| 1723675200 | 22.28 | 0.21 | 0.93 | 22.12 | 22.29 | 22.095 | 26306 |
| 1723588800 | 22.075 | 0.15 | 0.71 | 22.01 | 22.13 | 21.96 | 17332 |
| 1723502400 | 21.92 | -0.09 | -0.41 | 22.02 | 22.1292 | 21.92 | 22863 |
| 1723243200 | 22.01 | -0.1 | -0.45 | 22.18 | 22.25 | 22.01 | 15564 |
| 1723156800 | 22.11 | -0.08 | -0.36 | 22.24 | 22.27 | 22.1 | 57053 |
| 1723070400 | 22.19 | 0.08 | 0.36 | 22.11 | 22.3 | 22.09 | 28341 |
| 1722984000 | 22.11 | -0.05 | -0.23 | 22.2 | 22.2799 | 22.11 | 85281 |
| 1722897600 | 22.16 | -0.36 | -1.60 | 22.17 | 22.3299 | 21.91 | 25424 |
| 1722638400 | 22.52 | 0.1 | 0.45 | 22.38 | 22.61 | 22.38 | 35992 |
| 1722552000 | 22.42 | 0.22 | 0.99 | 22.33 | 22.47 | 22.29 | 16477 |
| 1722465600 | 22.2 | -0.13 | -0.58 | 22.41 | 22.415 | 22.13 | 67167 |
| 1722379200 | 22.33 | 0 | 0.00 | 22.39 | 22.43 | 22.29 | 36518 |
| 1722292800 | 22.33 | -0.02 | -0.09 | 22.47 | 22.47 | 22.185 | 51258 |
| 1722033600 | 22.35 | 0.03 | 0.13 | 22.46 | 22.5099 | 22.3101 | 48634 |
| 1721947200 | 22.32 | 0.06 | 0.27 | 22.31 | 22.49 | 22.27 | 37072 |
| 1721860800 | 22.26 | -0.32 | -1.42 | 22.62 | 22.62 | 22.25 | 43580 |
| 1721774400 | 22.58 | -0.4 | -1.74 | 22.94 | 22.94 | 22.58 | 95622 |
| 1721688000 | 22.98 | 0.04 | 0.17 | 22.99 | 23.1 | 22.9408 | 23649 |
| 1721428800 | 22.94 | 0.04 | 0.17 | 22.83 | 22.97 | 22.83 | 11868 |
| 1721342400 | 22.9 | -0.05 | -0.22 | 23.04 | 23.06 | 22.87 | 25663 |
| 1721256000 | 22.95 | -0.06 | -0.26 | 22.97 | 23.0699 | 22.95 | 20903 |
| 1721169600 | 23.01 | 0.05 | 0.22 | 23 | 23.1 | 22.9754 | 7181 |
| 1721083200 | 22.96 | -0.04 | -0.17 | 23 | 23.08 | 22.8301 | 29680 |
| 1720824000 | 23 | 0.21 | 0.92 | 22.88 | 23.05 | 22.88 | 27156 |
| 1720737600 | 22.79 | 0.26 | 1.15 | 22.64 | 22.9099 | 22.64 | 16048 |
| 1720651200 | 22.53 | 0.1 | 0.45 | 22.46 | 22.56 | 22.43 | 13917 |
| 1720564800 | 22.43 | -0.11 | -0.49 | 22.59 | 22.59 | 22.43 | 11889 |
| 1720478400 | 22.54 | -0.04 | -0.18 | 22.58 | 22.68 | 22.5101 | 23731 |
| 1720219200 | 22.58 | 0.04 | 0.18 | 22.58 | 22.62 | 22.52 | 12173 |
| 1720040640 | 22.54 | 0.2 | 0.90 | 22.41 | 22.57 | 22.3331 | 16530 |
| 1719960000 | 22.34 | 0.11 | 0.49 | 22.28 | 22.37 | 22.273 | 12987 |
| 1719873600 | 22.23 | -0.53 | -2.33 | 22.29 | 22.38 | 22.14 | 39919 |
| 1719614400 | 22.76 | 0 | 0.00 | 22.76 | 22.76 | 22.76 | 0 |
| 1719528000 | 22.76 | 0 | 0.00 | 22.82 | 22.86 | 22.7 | 30454 |
| 1719441600 | 22.76 | 0.19 | 0.84 | 22.47 | 22.82 | 22.44 | 28740 |
| 1719355200 | 22.57 | 0.07 | 0.31 | 22.53 | 22.65 | 22.5 | 10936 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
