Morgan Stanley (MS)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.8 | -1.73260179036 | 103.89 | 109.11 | 101.73 | 11792071 | 105.12316429 | CS |
| 4 | 5.08 | 5.23657354912 | 97.01 | 109.11 | 95.17 | 7732082 | 101.96139322 | CS |
| 12 | 10.76 | 11.7814518778 | 91.33 | 109.11 | 90.55 | 6154534 | 99.1272129 | CS |
| 26 | 16.62 | 19.4454194454 | 85.47 | 109.11 | 83.09 | 7344327 | 92.47343208 | CS |
| 52 | 8.14 | 8.6641830761 | 93.95 | 109.11 | 69.42 | 7693741 | 87.4503775 | CS |
| 156 | 6.9 | 7.24866057359 | 95.19 | 109.73 | 69.42 | 8169410 | 89.79050907 | CS |
| 260 | 57.87 | 130.868385346 | 44.22 | 109.73 | 27.2 | 9681833 | 72.63348022 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 102.09 | -2.72 | -2.60 | 104.87 | 104.87 | 101.73 | 12554317 |
| 1721342400 | 104.81 | -2.15 | -2.01 | 106.53 | 107.63 | 104.33 | 9130243 |
| 1721256000 | 106.96 | 0.74 | 0.70 | 105.03 | 107.71 | 104.53 | 11460401 |
| 1721169600 | 106.22 | 0.96 | 0.91 | 103.87 | 109.11 | 102.81 | 16693505 |
| 1721083200 | 105.26 | 1.17 | 1.12 | 103.89 | 106.53 | 103.24 | 10086171 |
| 1720824000 | 104.09 | -0.55 | -0.53 | 105 | 105.82 | 103.97 | 7090041 |
| 1720737600 | 104.64 | 1.18 | 1.14 | 104.25 | 105.29 | 103.94 | 7762423 |
| 1720651200 | 103.46 | 0.85 | 0.83 | 102.74 | 103.51 | 102.06 | 5618174 |
| 1720564800 | 102.61 | 2.02 | 2.01 | 100.54 | 102.895 | 99.98 | 7113768 |
| 1720478400 | 100.59 | 1 | 1.00 | 99.65 | 101.27 | 99.65 | 3884377 |
| 1720219200 | 99.59 | -0.61 | -0.61 | 100.19 | 100.19 | 98.91 | 3633204 |
| 1720040640 | 100.2 | 0.55 | 0.55 | 99.99 | 100.6 | 99.5 | 3111962 |
| 1719960000 | 99.65 | 0.49 | 0.49 | 98.96 | 99.795 | 98.62 | 5570902 |
| 1719873600 | 99.16 | 3.39 | 3.54 | 97.25 | 99.38 | 97.25 | 7417264 |
| 1719614400 | 95.77 | 0 | 0.00 | 95.77 | 95.77 | 95.77 | 0 |
| 1719528000 | 95.77 | -1.12 | -1.16 | 96.08 | 96.34 | 95.17 | 5437984 |
| 1719441600 | 96.89 | -0.91 | -0.93 | 97.74 | 97.74 | 96.08 | 6513280 |
| 1719355200 | 97.8 | 0.7 | 0.72 | 96.93 | 98.34 | 96.68 | 7467989 |
| 1719268800 | 97.1 | 0.94 | 0.98 | 97.01 | 97.66 | 96.1816 | 8411534 |
| 1719009600 | 96.16 | -1.28 | -1.31 | 97.74 | 97.9 | 95.89 | 11161474 |
| 1718923200 | 97.44 | -0.13 | -0.13 | 97.77 | 98.03 | 97.11 | 3955576 |
| 1718750400 | 97.57 | 0.53 | 0.55 | 97.02 | 97.6899 | 96.81 | 4558145 |
| 1718664000 | 97.04 | 1.54 | 1.61 | 95.08 | 97.19 | 94.68 | 4874085 |
| 1718404800 | 95.5 | 0.29 | 0.30 | 94.53 | 95.52 | 93.99 | 3403369 |
| 1718318400 | 95.21 | -0.44 | -0.46 | 95.55 | 95.55 | 94.61 | 4120115 |
| 1718232000 | 95.65 | 0.22 | 0.23 | 97.32 | 97.89 | 95.62 | 5435495 |
| 1718145600 | 95.43 | -0.96 | -1.00 | 96.46 | 96.46 | 94.725 | 5328181 |
| 1718059200 | 96.39 | -0.75 | -0.77 | 96.87 | 96.89 | 95.41 | 4566019 |
| 1717800000 | 97.14 | 0.29 | 0.30 | 96.46 | 97.68 | 95.93 | 4018368 |
| 1717713600 | 96.85 | 0.19 | 0.20 | 96.88 | 97.45 | 96.255 | 4741174 |
| 1717627200 | 96.66 | 0.08 | 0.08 | 96.79 | 97.605 | 96.5 | 4498545 |
| 1717540800 | 96.58 | -0.83 | -0.85 | 96.76 | 97.55 | 95.67 | 5408223 |
| 1717454400 | 97.41 | -0.43 | -0.44 | 97.95 | 98.16 | 96.53 | 5766592 |
| 1717195200 | 97.84 | 0.61 | 0.63 | 97.87 | 97.96 | 96.4 | 7152100 |
| 1717108800 | 97.23 | -0.04 | -0.04 | 97.69 | 97.81 | 96.59 | 4548842 |
| 1717022400 | 97.27 | -1.4 | -1.42 | 97.74 | 97.74 | 96.47 | 4679634 |
| 1716936000 | 98.67 | -0.3 | -0.30 | 98.81 | 99.46 | 98.4 | 5522696 |
| 1716590400 | 98.97 | 0.05 | 0.05 | 99.38 | 99.91 | 98.81 | 3550521 |
| 1716504000 | 98.92 | -1.82 | -1.81 | 100.38 | 100.56 | 98.48 | 5594403 |
| 1716417600 | 100.74 | -0.79 | -0.78 | 101.3 | 102.52 | 100.17 | 5193482 |
| 1716331200 | 101.53 | 1.2 | 1.20 | 100.13 | 103.25 | 100.13 | 8463348 |
| 1716244800 | 100.33 | 0.11 | 0.11 | 100.46 | 100.89 | 99.38 | 5689789 |
| 1715985600 | 100.22 | 0.64 | 0.64 | 99.9 | 100.3 | 99.3 | 4690632 |
| 1715899200 | 99.58 | -0.94 | -0.94 | 100.15 | 100.41 | 99.4507 | 4337381 |
| 1715812800 | 100.52 | 1.14 | 1.15 | 99.96 | 100.98 | 99.96 | 6932387 |
| 1715726400 | 99.38 | 0.82 | 0.83 | 98.51 | 100.1799 | 98.51 | 6216329 |
| 1715640000 | 98.56 | 0.28 | 0.28 | 98.75 | 98.97 | 98.42 | 5379063 |
| 1715380800 | 98.28 | 0.17 | 0.17 | 98.74 | 98.99 | 97.625 | 6116738 |
| 1715294400 | 98.11 | 2.47 | 2.58 | 95.64 | 98.26 | 95.31 | 6781079 |
| 1715208000 | 95.64 | -0.15 | -0.16 | 95.4 | 96.05 | 95.1 | 4662593 |
| 1715121600 | 95.79 | 1 | 1.05 | 94.96 | 95.93 | 94.71 | 7416927 |
| 1715035200 | 94.79 | 1.15 | 1.23 | 94.56 | 94.91 | 93.7 | 5103620 |
| 1714776000 | 93.64 | 0.99 | 1.07 | 93.34 | 94.42 | 93.28 | 5042094 |
| 1714689600 | 92.65 | 1.11 | 1.21 | 92.5 | 92.92 | 91.6 | 4448631 |
| 1714603200 | 91.54 | 0.7 | 0.77 | 91.43 | 92.48 | 90.73 | 4713756 |
| 1714516800 | 90.84 | -1.27 | -1.38 | 91.92 | 91.92 | 90.55 | 5859933 |
| 1714430400 | 92.11 | -0.72 | -0.78 | 91.33 | 92.81 | 91.33 | 4420315 |
| 1714171200 | 92.83 | 0.27 | 0.29 | 92.81 | 93.31 | 92.36 | 4600060 |
| 1714084800 | 92.56 | -1.29 | -1.37 | 93 | 93.65 | 91.65 | 6769245 |
| 1713998400 | 93.85 | 0.09 | 0.10 | 93.1 | 94.07 | 93.03 | 5096408 |
| 1713912000 | 93.76 | 1.67 | 1.81 | 92.59 | 94.05 | 92.16 | 6466907 |
| 1713825600 | 92.09 | 1.43 | 1.58 | 91.03 | 92.66 | 90.705 | 7294297 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
