MS

Morgan Stanley Historical Data

MS Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 23 2022 81.51 -3.26 -3.85% 83.27 83.69 80.22 9,990,131
Sep 22 2022 84.77 -1.59 -1.84% 86.95 87.25 84.27 8,371,344
Sep 21 2022 86.36 -0.83 -0.95% 87.90 89.15 86.35 9,707,266
Sep 20 2022 87.19 -1.53 -1.72% 88.11 88.45 86.37 8,089,949
Sep 19 2022 88.72 1.29 1.48% 86.12 89.02 86.08 6,011,514
Sep 16 2022 87.43 -0.83 -0.94% 87.40 87.70 85.58 20,870,563
Sep 15 2022 88.26 1.08 1.24% 87.34 89.46 87.25 8,882,377
Sep 14 2022 87.18 0.13 0.15% 87.54 88.11 86.13 8,340,839
Sep 13 2022 87.05 -3.10 -3.44% 88.01 88.68 86.80 7,893,080
Sep 12 2022 90.15 0.69 0.77% 89.97 91.04 89.845 8,030,802
Sep 09 2022 89.46 1.02 1.15% 89.05 89.82 88.80 5,976,416
Sep 08 2022 88.44 1.58 1.82% 86.47 88.49 86.00 8,445,756
Sep 07 2022 86.86 1.73 2.03% 84.37 87.2599 84.37 7,592,757
Sep 06 2022 85.13 -1.27 -1.47% 86.75 86.84 83.16 10,689,348
Sep 05 2022 86.40 0.00 +0.00% 87.36 89.03 85.72 0
Sep 02 2022 86.40 0.23 0.27% 87.36 89.03 85.72 9,974,354
Sep 01 2022 86.17 0.95 1.11% 84.67 86.21 83.39 7,830,469
Aug 31 2022 85.22 0.79 0.94% 84.61 85.935 84.06 9,221,562
Aug 30 2022 84.43 -0.92 -1.08% 86.14 86.225 84.205 8,985,929
Aug 29 2022 85.35 -1.46 -1.68% 86.14 86.43 85.06 7,503,078
Aug 26 2022 86.81 -3.10 -3.45% 90.34 90.49 86.72 7,910,745
Aug 25 2022 89.91 1.31 1.48% 89.07 90.10 88.80 4,940,213
Aug 24 2022 88.60 0.30 0.34% 87.99 89.04 87.81 5,262,407
Aug 23 2022 88.30 -0.16 -0.18% 88.46 89.25 87.955 7,490,164
Aug 22 2022 88.46 -1.55 -1.72% 88.43 88.86 87.71 6,452,012
Aug 19 2022 90.01 -1.72 -1.88% 90.66 90.92 89.66 6,263,792
Aug 18 2022 91.73 0.38 0.42% 91.17 92.00 90.99 4,664,863
Aug 17 2022 91.35 -0.47 -0.51% 90.39 91.83 90.35 5,492,342
Aug 16 2022 91.82 -0.20 -0.22% 91.48 92.27 91.335 5,951,337
Aug 15 2022 92.02 0.36 0.39% 90.65 92.29 90.46 7,346,545
Aug 12 2022 91.66 1.46 1.62% 90.62 91.75 90.06 6,258,358
Aug 11 2022 90.20 1.31 1.47% 89.98 90.84 89.80 8,807,777
Aug 10 2022 88.89 2.53 2.93% 87.53 89.66 87.50 7,265,345
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
Jul 08 2022 76.73 -0.26 -0.34% 77.39 77.515 76.40 5,895,315
Jul 07 2022 76.99 1.54 2.04% 76.29 77.2099 76.125 6,256,976
Jul 06 2022 75.45 -0.66 -0.87% 75.66 76.17 74.69 6,894,272
Jul 05 2022 76.11 -0.64 -0.83% 75.06 76.13 73.60 8,707,928
Jul 04 2022 76.75 0.00 +0.00% 75.76 77.05 74.68 0
Jul 01 2022 76.75 0.69 0.91% 75.76 77.05 74.68 6,027,781
Jun 30 2022 76.06 -2.13 -2.72% 76.57 76.83 74.53 10,178,911
Jun 29 2022 78.19 0.03 0.04% 78.28 79.29 77.51 8,529,829
Jun 28 2022 78.16 0.72 0.93% 80.38 81.22 78.05 10,270,396


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