Morgan Stanley Historical Data - MS

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Morgan Stanley MS NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
3.16 9.34% 37.01 35.75 37.50 35.88 33.85 19:37:04
more quote information »

MS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week33.5337.5031.1633.5019,425,4803.4810.38%
1 Month36.8540.1027.2033.8626,070,1700.160.43%
3 Months52.2157.5727.2042.5719,889,184-15.20-29.11%
6 Months40.6057.5727.2044.3013,962,579-3.59-8.84%
1 Year44.6357.5727.2043.9711,836,281-7.62-17.07%
3 Years41.6359.3827.2045.9410,289,425-4.62-11.1%
5 Years35.6159.3821.15540.2710,884,3791.403.93%

MS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 03 2020 33.86 -0.04 -0.12% 33.56 34.30 32.86 16,824,998
Apr 02 2020 33.90 2.28 7.21% 31.34 34.00 31.17 21,646,145
Apr 01 2020 31.62 -2.38 -7.0% 31.98 32.78 31.16 23,743,268
Mar 31 2020 34.00 -0.70 -2.02% 34.53 35.29 33.715 17,109,384
Mar 30 2020 34.70 0.70 2.06% 33.53 35.34 32.97 17,803,606
Mar 27 2020 34.00 -1.80 -5.03% 33.64 35.14 33.12 33,814,784
Mar 26 2020 35.80 1.80 5.29% 33.80 36.85 33.08 26,471,641
Mar 25 2020 34.00 0.78 2.35% 33.90 35.48 32.25 27,193,188
Mar 24 2020 33.22 5.41 19.45% 30.09 33.375 29.05 25,893,876
Mar 23 2020 27.81 -1.86 -6.27% 29.15 30.51 27.29 26,386,496
Mar 20 2020 29.67 -1.03 -3.36% 31.25 32.43 29.19 27,368,876
Mar 19 2020 30.70 0.05 0.16% 30.35 32.90 28.74 23,820,202
Mar 18 2020 30.65 -3.05 -9.05% 31.34 32.84 27.20 27,657,651
Mar 17 2020 33.70 0.85 2.59% 32.37 35.12 30.11 26,848,411
Mar 16 2020 32.85 -3.81 -10.39% 31.07 35.27 30.55 26,766,168
Mar 13 2020 36.66 5.46 17.5% 34.27 37.6725 31.11 33,391,586
Mar 12 2020 31.20 -5.82 -15.72% 33.91 35.01 31.10 27,915,275
Mar 11 2020 37.02 -2.30 -5.85% 38.23 38.86 36.443 26,959,768
Mar 10 2020 39.32 1.57 4.16% 39.81 40.10 37.05 27,172,997
Mar 09 2020 37.75 -4.08 -9.75% 36.85 39.10 36.70 28,170,642
Mar 06 2020 41.83 -0.76 -1.78% 40.51 42.59 40.10 30,887,054
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.