Morgan Stanley (MS-P)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1722465600 | 25.7 | 0.05 | 0.19 | 25.65 | 25.76 | 25.635 | 230155 |
| 1722379200 | 25.65 | 0 | 0.00 | 25.69 | 25.7 | 25.58 | 67308 |
| 1722292800 | 25.65 | 0.01 | 0.04 | 25.7 | 25.7 | 25.6 | 39752 |
| 1722033600 | 25.64 | 0 | 0.00 | 25.73 | 25.73 | 25.6 | 48366 |
| 1721947200 | 25.64 | 0.13 | 0.51 | 25.58 | 25.68 | 25.57 | 272701 |
| 1721860800 | 25.51 | -0.23 | -0.89 | 25.75 | 25.75 | 25.49 | 120899 |
| 1721774400 | 25.74 | -0.39 | -1.49 | 25.98 | 25.98 | 25.6 | 768889 |
| 1721688000 | 26.13 | 0.02 | 0.08 | 26.21 | 26.29 | 26.0874 | 37733 |
| 1721428800 | 26.11 | -0.02 | -0.08 | 26.19 | 26.21 | 26.1013 | 34740 |
| 1721342400 | 26.13 | -0.07 | -0.27 | 26.26 | 26.27 | 26.1 | 43581 |
| 1721256000 | 26.2 | -0.07 | -0.27 | 26.26 | 26.27 | 26.2 | 45645 |
| 1721169600 | 26.27 | 0.07 | 0.27 | 26.17 | 26.28 | 26.15 | 33300 |
| 1721083200 | 26.2 | 0.1 | 0.38 | 26.13 | 26.2 | 26 | 41425 |
| 1720824000 | 26.1 | 0.04 | 0.15 | 26.08 | 26.13 | 25.97 | 45857 |
| 1720737600 | 26.06 | 0.25 | 0.97 | 25.92 | 26.0687 | 25.91 | 47477 |
| 1720651200 | 25.81 | -0.02 | -0.08 | 25.89 | 25.9299 | 25.75 | 52792 |
| 1720564800 | 25.83 | -0.07 | -0.27 | 25.94 | 25.94 | 25.83 | 40531 |
| 1720478400 | 25.9 | 0.03 | 0.12 | 25.83 | 25.92 | 25.82 | 30967 |
| 1720219200 | 25.87 | 0.05 | 0.19 | 25.84 | 25.93 | 25.83 | 35839 |
| 1720040640 | 25.82 | 0.04 | 0.16 | 25.88 | 25.95 | 25.78 | 52113 |
| 1719960000 | 25.78 | 0 | 0.00 | 25.85 | 25.85 | 25.75 | 62461 |
| 1719873600 | 25.78 | -0.61 | -2.31 | 26.04 | 26.06 | 25.77 | 75406 |
| 1719614400 | 26.39 | 0 | 0.00 | 26.39 | 26.39 | 26.39 | 0 |
| 1719528000 | 26.39 | 0.04 | 0.15 | 26.38 | 26.44 | 26.32 | 46820 |
| 1719441600 | 26.35 | -0.02 | -0.08 | 26.33 | 26.38 | 26.3205 | 48939 |
| 1719355200 | 26.37 | 0.06 | 0.23 | 26.34 | 26.38 | 26.26 | 34249 |
| 1719268800 | 26.31 | 0.01 | 0.04 | 26.3 | 26.38 | 26.3 | 36389 |
| 1719009600 | 26.3 | 0.09 | 0.34 | 26.26 | 26.36 | 26.22 | 172262 |
| 1718923200 | 26.21 | -0.03 | -0.11 | 26.18 | 26.28 | 26.11 | 63328 |
| 1718750400 | 26.24 | 0.09 | 0.34 | 26.2 | 26.28 | 26.09 | 110216 |
| 1718664000 | 26.15 | 0.07 | 0.27 | 26.06 | 26.2 | 25.92 | 66352 |
| 1718404800 | 26.08 | 0.15 | 0.58 | 25.99 | 26.11 | 25.95 | 41213 |
| 1718318400 | 25.93 | 0.03 | 0.12 | 26 | 26 | 25.84 | 25412 |
| 1718232000 | 25.9 | 0.1 | 0.39 | 25.92 | 26.0799 | 25.8601 | 45728 |
| 1718145600 | 25.8 | -0.09 | -0.35 | 25.97 | 25.98 | 25.76 | 34933 |
| 1718059200 | 25.89 | -0.17 | -0.65 | 26.1 | 26.1 | 25.87 | 51117 |
| 1717800000 | 26.06 | -0.04 | -0.15 | 26.04 | 26.12 | 25.96 | 24556 |
| 1717713600 | 26.1 | 0.15 | 0.58 | 25.99 | 26.11 | 25.99 | 72304 |
| 1717627200 | 25.95 | -0.05 | -0.19 | 26.1 | 26.1 | 25.95 | 27188 |
| 1717540800 | 26 | 0.08 | 0.31 | 25.91 | 26.06 | 25.89 | 59205 |
| 1717454400 | 25.92 | 0.24 | 0.93 | 25.76 | 25.92 | 25.74 | 63688 |
| 1717195200 | 25.68 | -0.1 | -0.39 | 25.79 | 25.8747 | 25.52 | 119359 |
| 1717108800 | 25.78 | 0.23 | 0.90 | 25.56 | 25.82 | 25.56 | 56128 |
| 1717022400 | 25.55 | -0.12 | -0.47 | 25.64 | 25.64 | 25.5 | 75163 |
| 1716936000 | 25.67 | -0.11 | -0.43 | 25.79 | 25.79 | 25.645 | 34991 |
| 1716590400 | 25.78 | 0.21 | 0.82 | 25.6 | 25.86 | 25.57 | 40684 |
| 1716504000 | 25.57 | -0.07 | -0.27 | 25.75 | 25.75 | 25.44 | 87294 |
| 1716417600 | 25.64 | -0.05 | -0.19 | 25.74 | 25.84 | 25.64 | 34296 |
| 1716331200 | 25.69 | -0.07 | -0.25 | 25.8 | 25.84 | 25.69 | 67130 |
| 1716244800 | 25.755 | 0.05 | 0.21 | 25.7 | 25.76 | 25.68 | 39427 |
| 1715985600 | 25.7 | 0.03 | 0.12 | 25.66 | 25.7 | 25.59 | 56410 |
| 1715899200 | 25.67 | -0.09 | -0.35 | 25.8 | 25.8 | 25.62 | 47794 |
| 1715812800 | 25.76 | 0.25 | 0.98 | 25.65 | 25.78 | 25.64 | 39406 |
| 1715726400 | 25.51 | -0.13 | -0.51 | 25.7 | 25.7987 | 25.51 | 37358 |
| 1715640000 | 25.64 | -0.03 | -0.12 | 25.71 | 25.8099 | 25.63 | 31560 |
| 1715380800 | 25.67 | 0.1 | 0.39 | 25.55 | 25.67 | 25.5 | 40736 |
| 1715294400 | 25.57 | -0.08 | -0.31 | 25.7 | 25.7188 | 25.5 | 70328 |
| 1715208000 | 25.65 | -0.27 | -1.04 | 25.91 | 25.92 | 25.6 | 58112 |
| 1715121600 | 25.92 | -0.06 | -0.23 | 26.06 | 26.06 | 25.86 | 32705 |
| 1715035200 | 25.98 | 0.07 | 0.29 | 25.95 | 26.04 | 25.86 | 57141 |
| 1714776000 | 25.905 | 0.21 | 0.80 | 25.89 | 25.9429 | 25.79 | 94747 |
| 1714689600 | 25.7 | 0.14 | 0.55 | 25.56 | 25.75 | 25.55 | 56051 |
| 1714603200 | 25.56 | 0.27 | 1.07 | 25.33 | 25.57 | 25.3 | 97631 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
