Morgan Stanley (MS-L)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1722984000 | 22.11 | -0.05 | -0.23 | 22.2 | 22.2799 | 22.11 | 85281 |
| 1722897600 | 22.16 | -0.36 | -1.60 | 22.05 | 22.3299 | 21.91 | 24193 |
| 1722638400 | 22.52 | 0.1 | 0.45 | 22.45 | 22.61 | 22.4 | 35283 |
| 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 | 37018 |
| 1721860800 | 22.26 | -0.32 | -1.42 | 22.58 | 22.58 | 22.25 | 42053 |
| 1721774400 | 22.58 | -0.36 | -1.57 | 22.94 | 22.94 | 22.58 | 95622 |
| 1721688000 | 22.9408 | 0 | 0.00 | 22.99 | 23.1 | 22.9408 | 23150 |
| 1721428800 | 22.94 | 0.04 | 0.17 | 22.9 | 22.97 | 22.84 | 11799 |
| 1721342400 | 22.9 | -0.05 | -0.22 | 23.04 | 23.06 | 22.87 | 25663 |
| 1721256000 | 22.95 | -0.06 | -0.26 | 23.05 | 23.0699 | 22.95 | 20794 |
| 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 | -0.05 | -0.22 | 22.29 | 22.38 | 22.14 | 39919 |
| 1719614400 | 22.28 | -0.48 | -2.11 | 22.63 | 22.63 | 22.28 | 19656 |
| 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 |
| 1719268800 | 22.5 | 0.07 | 0.31 | 22.51 | 22.64 | 22.49 | 19784 |
| 1719009600 | 22.43 | 0.02 | 0.09 | 22.38 | 22.52 | 22.38 | 8401 |
| 1718923200 | 22.41 | -0.04 | -0.18 | 22.44 | 22.54 | 22.3701 | 13786 |
| 1718750400 | 22.45 | 0.09 | 0.40 | 22.48 | 22.56 | 22.3711 | 18732 |
| 1718664000 | 22.36 | -0.04 | -0.18 | 22.42 | 22.58 | 22.3101 | 25130 |
| 1718404800 | 22.4 | -0.08 | -0.36 | 22.58 | 22.62 | 22.39 | 20910 |
| 1718318400 | 22.48 | -0.01 | -0.04 | 22.59 | 22.61 | 22.43 | 17185 |
| 1718232000 | 22.49 | 0.22 | 0.99 | 22.44 | 22.68 | 22.395 | 24457 |
| 1718145600 | 22.27 | -0.16 | -0.71 | 22.43 | 22.43 | 22.24 | 30002 |
| 1718059200 | 22.43 | -0.07 | -0.31 | 22.47 | 22.56 | 22.42 | 24218 |
| 1717800000 | 22.5 | -0.06 | -0.27 | 22.4221 | 22.5639 | 22.4221 | 16818 |
| 1717713600 | 22.56 | 0.14 | 0.62 | 22.41 | 22.6 | 22.3501 | 18867 |
| 1717627200 | 22.42 | 0.02 | 0.09 | 22.4 | 22.5299 | 22.33 | 17933 |
| 1717540800 | 22.4 | 0.15 | 0.67 | 22.29 | 22.46 | 22.29 | 17269 |
| 1717454400 | 22.25 | 0.05 | 0.23 | 22.29 | 22.34 | 22.22 | 20478 |
| 1717195200 | 22.2 | 0.04 | 0.18 | 22.3 | 22.49 | 22.2 | 51298 |
| 1717108800 | 22.16 | 0.24 | 1.09 | 21.94 | 22.25 | 21.64 | 10559 |
| 1717022400 | 21.92 | -0.22 | -0.99 | 21.99 | 22.03 | 21.8686 | 30204 |
| 1716936000 | 22.14 | -0.12 | -0.54 | 22.3353 | 22.3353 | 22.1001 | 8037 |
| 1716590400 | 22.26 | 0.3 | 1.37 | 21.92 | 22.3 | 21.92 | 28857 |
| 1716504000 | 21.96 | -0.17 | -0.77 | 22.34 | 22.34 | 21.84 | 41712 |
| 1716417600 | 22.13 | -0.06 | -0.27 | 22.19 | 22.29 | 22.11 | 34142 |
| 1716331200 | 22.19 | -0.02 | -0.09 | 22.21 | 22.3287 | 22.11 | 23935 |
| 1716244800 | 22.21 | 0.07 | 0.32 | 22.09 | 22.2699 | 22.09 | 21569 |
| 1715985600 | 22.14 | -0.13 | -0.58 | 22.2 | 22.2461 | 22.03 | 27621 |
| 1715899200 | 22.27 | 0.04 | 0.18 | 22.26 | 22.34 | 22.1614 | 16107 |
| 1715812800 | 22.23 | 0.16 | 0.72 | 22.24 | 22.3869 | 22.15 | 33907 |
| 1715726400 | 22.07 | -0.1 | -0.45 | 22.21 | 22.3 | 22.03 | 14881 |
| 1715640000 | 22.17 | 0.06 | 0.27 | 22.11 | 22.25 | 22.06 | 11160 |
| 1715380800 | 22.11 | -0.01 | -0.05 | 22.05 | 22.27 | 22.05 | 10912 |
| 1715294400 | 22.12 | -0.02 | -0.09 | 22.29 | 22.29 | 22 | 20740 |
| 1715208000 | 22.14 | -0.29 | -1.29 | 22.38 | 22.46 | 22.07 | 42694 |
| 1715121600 | 22.43 | -0.06 | -0.27 | 22.56 | 22.63 | 22.38 | 25072 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
