MS

Morgan Stanley Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Morgan Stanley MS NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.35 -0.37% 94.20 08:02:55
Open Price Low Price High Price Close Price Prev Close
94.55
more quote information »

MS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week89.5197.1787.5893.3712,421,3184.695.24%
1 Month88.2597.1786.4391.9410,333,4935.956.74%
3 Months83.0597.1780.7589.469,749,98611.1513.43%
6 Months72.7497.1766.84582.9210,525,87121.4629.5%
1 Year49.9897.1745.8669.4510,826,54944.2288.48%
3 Years51.2297.1727.2051.9611,539,73742.9883.91%
5 Years29.0297.1727.2049.5010,675,05065.18224.6%

MS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 23 2021 94.55 -1.02 -1.07% 96.28 97.17 94.19 13,216,769
Jul 22 2021 95.57 -0.11 -0.11% 95.19 96.23 94.84 9,232,753
Jul 21 2021 95.68 3.36 3.64% 93.30 96.05 93.18 14,111,061
Jul 20 2021 92.32 2.97 3.32% 89.14 93.60 89.00 11,515,789
Jul 19 2021 89.35 -1.90 -2.08% 89.51 89.69 87.58 14,031,014
Jul 16 2021 91.25 -1.38 -1.49% 93.18 93.42 91.10 12,591,889
Jul 15 2021 92.63 0.17 0.18% 91.36 94.06 91.30 12,462,344
Jul 14 2021 92.46 -0.75 -0.8% 93.18 93.83 91.44 12,548,527
Jul 13 2021 93.21 0.46 0.5% 92.47 93.53 91.74 12,263,677
Jul 12 2021 92.75 2.42 2.68% 90.25 93.519 89.76 11,960,415
Jul 09 2021 90.33 2.69 3.07% 89.35 90.62 88.605 7,296,169
Jul 08 2021 87.64 -2.39 -2.65% 88.41 88.64 86.95 8,775,807
Jul 07 2021 90.03 -0.18 -0.2% 89.64 90.46 88.57 6,770,625
Jul 06 2021 90.21 -1.82 -1.98% 91.86 91.89 89.66 6,695,478
Jul 02 2021 92.03 0.01 0.01% 92.17 92.17 91.33 4,815,997
Jul 01 2021 92.02 0.33 0.36% 91.92 92.23 91.0473 6,791,496
Jun 30 2021 91.69 1.05 1.16% 90.17 91.91 90.13 9,748,698
Jun 29 2021 90.64 2.94 3.35% 91.20 91.63 89.78 15,406,926
Jun 28 2021 87.70 -0.70 -0.79% 88.25 88.35 86.43 6,101,729
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.