MS

Morgan Stanley Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Morgan Stanley MS NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.31 0.4% 77.60 09:18:44
Open Price Low Price High Price Close Price Prev Close
77.29
more quote information »

MS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week79.6382.04576.2579.2415,545,824-2.03-2.55%
1 Month80.1082.04576.0079.1312,197,433-2.50-3.12%
3 Months69.7386.6466.84577.8211,450,7527.8711.29%
6 Months51.5086.6446.5569.7311,583,58726.1050.68%
1 Year37.3086.6435.5358.2711,673,70840.30108.04%
3 Years54.5586.6427.2049.2011,495,65123.0542.25%
5 Years27.34686.6423.1146.1910,888,11750.25183.77%

MS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 20 2021 77.29 -2.74 -3.42% 79.31 79.63 76.60 13,045,063
Apr 19 2021 80.03 1.44 1.83% 78.29 80.37 78.11 15,146,565
Apr 16 2021 78.59 -2.23 -2.76% 81.00 81.68 77.76 29,065,977
Apr 15 2021 80.82 0.03 0.04% 81.35 81.41 79.85 9,896,814
Apr 14 2021 80.79 1.26 1.58% 79.63 82.045 79.30 10,574,703
Apr 13 2021 79.53 -0.65 -0.81% 79.90 80.03 78.96 7,081,293
Apr 12 2021 80.18 -0.54 -0.67% 81.00 81.07 79.52 8,934,989
Apr 09 2021 80.72 0.52 0.65% 80.48 80.73 79.3735 10,660,327
Apr 08 2021 80.20 1.16 1.47% 78.50 80.49 78.16 9,327,725
Apr 07 2021 79.04 -0.05 -0.06% 79.04 79.715 78.45 8,288,258
Apr 06 2021 79.09 1.09 1.4% 77.87 79.11 77.51 9,355,129
Apr 05 2021 78.00 -0.22 -0.28% 79.17 79.305 77.83 10,450,321
Apr 01 2021 78.22 0.56 0.72% 77.81 78.28 77.50 13,047,041
Mar 31 2021 77.66 -1.43 -1.81% 78.67 78.998 77.65 11,988,666
Mar 30 2021 79.09 1.21 1.55% 78.67 80.04 78.50 12,061,501
Mar 29 2021 77.88 -2.10 -2.63% 77.00 78.845 76.00 21,929,856
Mar 26 2021 79.98 -0.15 -0.19% 81.61 81.74 79.05 11,076,953
Mar 25 2021 80.13 0.80 1.01% 79.29 80.38 78.31 11,360,325
Mar 24 2021 79.33 0.21 0.27% 80.10 81.44 79.29 8,459,721
Mar 23 2021 79.12 -2.80 -3.42% 81.13 81.92 78.85 10,244,416
Mar 22 2021 81.92 -1.02 -1.23% 82.46 82.57 81.49 7,158,948
See More Historical Prices »


Your Recent History
NYSE
MS
Morgan Sta..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.