MS

Morgan Stanley Historical Data

Company Name Stock Ticker Symbol Market Type
Morgan Stanley MS NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 86.36 20:00:00
Open Price Low Price High Price Close Price Prev Close
86.36
more quote information »

MS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week84.5287.2284.1285.745,924,2681.842.18%
1 Month75.2487.2272.0581.567,814,35411.1214.78%
3 Months81.5487.2272.0579.677,811,8844.825.91%
6 Months108.19109.7372.0585.069,205,884-21.83-20.18%
1 Year100.84109.7372.0592.899,189,050-14.48-14.36%
3 Years40.77109.7327.2066.5710,973,97645.59111.82%
5 Years47.29109.7327.2059.4310,444,56439.0782.62%

MS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 09 2022 86.36 0.33 0.38% 86.33 86.8386 85.87 4,920,015
Aug 08 2022 86.03 -0.10 -0.12% 86.76 87.22 85.95 5,719,604
Aug 05 2022 86.13 0.77 0.9% 84.99 86.71 84.71 6,219,006
Aug 04 2022 85.36 0.31 0.36% 85.14 85.65 84.80 5,721,820
Aug 03 2022 85.05 1.52 1.82% 84.52 85.59 84.12 7,040,893
Aug 02 2022 83.53 -0.56 -0.67% 83.33 84.5899 82.96 7,684,335
Aug 01 2022 84.09 -0.21 -0.25% 83.31 84.54 83.01 5,438,625
Jul 29 2022 84.30 1.35 1.63% 82.95 84.63 82.95 8,597,344
Jul 28 2022 82.95 0.44 0.53% 81.76 83.0733 80.903 6,323,435
Jul 27 2022 82.51 1.72 2.13% 81.39 82.86 80.96 7,755,218
Jul 26 2022 80.79 -1.76 -2.13% 81.80 82.5678 80.63 7,121,375
Jul 25 2022 82.55 0.12 0.15% 83.08 83.18 82.12 6,210,609
Jul 22 2022 82.43 -0.59 -0.71% 83.10 83.53 81.66 6,562,783
Jul 21 2022 83.02 1.21 1.48% 81.50 83.10 81.22 9,045,932
Jul 20 2022 81.81 0.16 0.2% 81.32 82.265 80.94 7,651,229
Jul 19 2022 81.65 2.79 3.54% 79.86 81.99 79.83 9,949,371
Jul 18 2022 78.86 0.81 1.04% 79.50 80.40 78.42 11,595,976
Jul 15 2022 78.05 3.36 4.5% 75.94 78.765 75.66 11,662,554
Jul 14 2022 74.69 -0.29 -0.39% 74.01 75.07 72.05 13,294,872
Jul 13 2022 74.98 -0.96 -1.26% 75.24 75.50 74.01 7,772,078
Jul 12 2022 75.94 0.12 0.16% 75.225 77.26 75.06 6,557,699
Jul 11 2022 75.82 -0.91 -1.19% 75.90 76.355 75.28 4,922,112
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.

Log in to InvestorsHub
Register Now