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
-0.24 -0.48% 50.01 19:59:44
Close Price Low Price High Price Open Price Previous Close
50.08 50.05 50.94 50.35 50.25
more quote information »

MS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week50.3651.9149.8050.558,219,748-0.35-0.69%
1 Month50.7354.3849.8051.528,242,326-0.72-1.42%
3 Months48.3054.3846.3750.609,739,5391.713.54%
6 Months31.3454.3827.2043.1013,135,34018.6759.57%
1 Year43.9157.5727.2044.9112,629,8756.1013.89%
3 Years46.8259.3827.2046.1310,736,3833.196.81%
5 Years33.5659.3821.15541.0311,124,98216.4549.02%

MS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 18 2020 50.05 0.05 0.1% 50.35 50.94 49.90 10,731,633
Sep 17 2020 50.00 -1.12 -2.19% 50.41 51.15 49.98 7,532,980
Sep 16 2020 51.12 0.73 1.45% 50.52 51.91 50.31 8,698,979
Sep 15 2020 50.39 -0.67 -1.31% 51.16 51.4101 50.27 7,654,673
Sep 14 2020 51.06 0.81 1.61% 50.96 51.565 50.30 8,808,975
Sep 11 2020 50.25 -0.04 -0.08% 50.36 50.945 50.055 8,968,210
Sep 10 2020 50.29 -0.77 -1.51% 51.33 51.59 50.16 8,601,470
Sep 09 2020 51.06 0.89 1.77% 50.59 51.63 50.10 8,800,817
Sep 08 2020 50.17 -2.33 -4.44% 52.27 52.74 50.09 10,894,826
Sep 04 2020 52.50 -0.25 -0.47% 53.36 54.00 51.755 9,410,003
Sep 03 2020 52.75 -0.42 -0.79% 53.60 54.38 52.20 11,021,251
Sep 02 2020 53.17 0.57 1.08% 52.52 53.49 52.41 7,540,945
Sep 01 2020 52.5999 0.39 0.75% 51.92 52.815 51.69 5,509,610
Aug 31 2020 52.21 -0.68 -1.29% 52.92 53.33 52.15 8,022,173
Aug 28 2020 52.89 0.28 0.53% 53.00 53.28 52.45 8,572,921
Aug 27 2020 52.61 0.90 1.74% 51.75 52.865 51.55 8,903,612
Aug 26 2020 51.71 -0.33 -0.63% 51.99 52.105 51.61 5,907,397
Aug 25 2020 52.04 -0.33 -0.63% 52.81 53.00 51.85 8,407,797
Aug 24 2020 52.37 1.34 2.63% 51.31 52.47 51.16 7,686,862
Aug 21 2020 51.03 0.23 0.45% 50.73 51.42 50.49 6,248,353
Aug 20 2020 50.80 -0.60 -1.17% 50.73 51.20 50.495 5,109,430
Aug 19 2020 51.40 0.48 0.94% 51.19 52.03 50.91 5,950,119
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.