1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NYSE
  6. Morgan Stanley (MS)
  7. Historical

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
1.90 2.0% 96.72 06:18:18
Open Price Low Price High Price Close Price Prev Close
94.82
more quote information »

MS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week101.94102.2393.8896.9713,314,116-5.22-5.12%
1 Month104.68104.7393.8898.759,546,294-7.96-7.6%
3 Months103.94105.9593.88100.208,723,760-7.22-6.95%
6 Months92.56105.9583.9197.188,734,6234.164.49%
1 Year63.12105.9561.8686.099,783,88933.6053.23%
3 Years45.07105.9527.2056.6811,397,90751.65114.6%
5 Years41.76105.9527.2053.6010,476,26254.96131.61%

MS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 30 2021 94.82 -2.41 -2.48% 96.43 96.4994 93.88 20,573,053
Nov 29 2021 97.23 -0.70 -0.71% 99.02 99.60 95.96 13,791,648
Nov 26 2021 97.93 -3.19 -3.15% 98.03 98.16 95.87 11,738,164
Nov 24 2021 101.12 -0.74 -0.73% 101.94 102.23 100.11 7,145,009
Nov 23 2021 101.86 2.54 2.56% 100.44 102.13 100.175 8,560,054
Nov 22 2021 99.32 2.41 2.49% 98.29 100.53 97.82 10,422,574
Nov 19 2021 96.91 -0.77 -0.79% 96.22 97.88 94.95 9,924,354
Nov 18 2021 97.68 0.00 0.0% 97.95 98.255 96.49 6,874,269
Nov 17 2021 97.68 -3.01 -2.99% 100.51 100.63 97.35 9,508,341
Nov 16 2021 100.69 0.48 0.48% 100.10 101.56 99.51 6,410,976
Nov 15 2021 100.21 0.36 0.36% 100.00 100.80 99.96 5,649,389
Nov 12 2021 99.85 0.97 0.98% 99.20 99.89 98.05 7,280,858
Nov 11 2021 98.88 1.11 1.14% 98.04 99.31 97.47 6,247,147
Nov 10 2021 97.77 -1.94 -1.95% 98.88 99.62 97.72 9,186,114
Nov 09 2021 99.71 -0.36 -0.36% 99.46 100.31 98.28 8,751,883
Nov 08 2021 100.07 0.20 0.2% 100.80 101.80 99.965 7,320,065
Nov 05 2021 99.87 0.08 0.08% 101.48 101.98 99.725 8,447,061
Nov 04 2021 99.79 -2.82 -2.75% 102.19 102.305 98.17 14,800,303
Nov 03 2021 102.61 -2.05 -1.96% 104.68 104.73 101.88 8,739,726
Nov 02 2021 104.66 0.66 0.63% 104.03 105.335 103.37 7,191,626
Nov 01 2021 104.00 1.22 1.19% 103.89 104.3299 102.69 5,431,201
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.