Skip to main content

Morgan Stanley (NY: MS )

93.76 +1.67 (+1.81%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 23, 2024 92.16 94.05 92.16 93.76 6,468,313 +1.67(+1.81%)
Apr 22, 2024 91.11 92.66 90.70 92.09 7,294,359 +1.43(+1.58%)
Apr 19, 2024 90.36 91.62 90.36 90.66 8,143,003 +0.40(+0.44%)
Apr 18, 2024 90.66 91.11 89.74 90.26 6,754,845 +0.18(+0.20%)
Apr 17, 2024 90.13 91.44 89.67 90.08 9,549,275 +0.94(+1.05%)
Apr 16, 2024 90.71 91.10 88.00 89.14 18,291,232 +2.15(+2.47%)
Apr 15, 2024 87.80 89.13 85.49 86.99 9,552,611 +0.80(+0.93%)
Apr 12, 2024 85.80 86.81 85.12 86.19 12,824,390 -0.65(-0.75%)
Apr 11, 2024 91.72 91.80 85.01 86.84 24,619,244 -4.81(-5.25%)
Apr 10, 2024 92.27 92.89 91.18 91.65 5,994,170 -2.43(-2.58%)
Apr 09, 2024 93.61 94.14 92.83 94.08 4,951,700 +0.87(+0.93%)
Apr 08, 2024 93.00 93.40 92.20 93.21 4,601,837 +0.74(+0.80%)
Apr 05, 2024 92.25 93.29 91.61 92.47 4,654,946 +0.19(+0.21%)
Apr 04, 2024 94.20 94.73 91.86 92.28 5,462,973 -0.72(-0.77%)
Apr 03, 2024 92.95 94.30 92.95 93.00 4,821,142 +0.29(+0.31%)
Apr 02, 2024 92.90 93.77 92.54 92.71 5,245,511 -0.82(-0.88%)
Apr 01, 2024 94.16 94.44 93.17 93.53 3,415,448 -0.63(-0.67%)
Mar 28, 2024 93.75 94.73 94.46 94.16 6,707,719 +0.66(+0.71%)
Mar 27, 2024 92.03 93.54 91.91 93.50 6,394,187 +2.22(+2.43%)
Mar 26, 2024 91.42 91.91 90.94 91.28 4,211,993 +0.14(+0.15%)
Mar 25, 2024 91.77 92.55 90.98 91.14 3,670,403 -0.81(-0.88%)
Mar 22, 2024 93.52 93.86 91.74 91.95 5,943,256 -1.45(-1.55%)
Mar 21, 2024 91.96 94.36 91.95 93.40 13,657,568 +2.05(+2.24%)
Mar 20, 2024 88.05 91.48 87.91 91.35 10,811,192 +2.93(+3.31%)
Mar 19, 2024 88.00 89.09 87.86 88.42 8,546,473 +0.46(+0.52%)
Mar 18, 2024 88.36 88.70 87.70 87.96 5,959,709 -0.42(-0.48%)
Mar 15, 2024 88.48 89.35 88.17 88.38 20,363,044 -0.72(-0.81%)
Mar 14, 2024 89.00 89.40 88.26 89.10 9,236,091 -0.25(-0.28%)
Mar 13, 2024 87.45 90.24 87.25 89.35 10,345,755 +2.30(+2.64%)
Mar 12, 2024 87.24 87.76 86.60 87.05 5,110,911 +0.11(+0.13%)
Mar 11, 2024 86.82 87.25 85.84 86.94 4,738,692 -0.10(-0.11%)
Mar 08, 2024 86.62 88.32 86.42 87.04 9,689,307 +0.90(+1.04%)
Mar 07, 2024 86.08 87.12 85.64 86.14 9,144,095 +0.48(+0.56%)
Mar 06, 2024 86.77 87.95 84.43 85.66 25,636,198 -3.47(-3.89%)
Mar 05, 2024 89.19 91.14 88.62 89.13 13,882,904 -0.91(-1.01%)
Mar 04, 2024 87.88 91.23 87.55 90.04 19,873,312 +3.56(+4.12%)
Mar 01, 2024 86.22 86.79 85.11 86.48 5,813,613 +0.44(+0.51%)
Feb 29, 2024 86.49 86.64 85.35 86.04 7,656,260 -0.01(-0.01%)
Feb 28, 2024 85.43 86.09 85.28 86.05 5,624,127 +0.56(+0.66%)
Feb 27, 2024 85.97 86.45 85.12 85.49 8,071,922 -0.18(-0.21%)
Feb 26, 2024 86.50 87.34 85.56 85.67 5,607,708 -0.88(-1.02%)
Feb 23, 2024 86.07 87.25 85.96 86.55 5,810,105 +0.70(+0.82%)
Feb 22, 2024 85.95 86.73 85.60 85.85 6,781,592 +0.39(+0.46%)
Feb 21, 2024 85.01 85.48 84.53 85.46 6,443,970 +0.11(+0.13%)
Feb 20, 2024 85.94 86.49 85.10 85.35 6,625,644 -1.15(-1.33%)
Feb 16, 2024 85.52 86.79 85.07 86.50 9,673,920 +0.83(+0.97%)
Feb 15, 2024 84.45 86.23 84.41 85.67 7,992,708 +1.67(+1.99%)
Feb 14, 2024 84.54 84.96 83.69 84.00 5,970,714 +0.03(+0.04%)
Feb 13, 2024 85.86 85.86 83.09 83.97 11,337,863 -2.90(-3.34%)
Feb 12, 2024 85.86 87.64 85.64 86.87 7,887,940 +0.98(+1.14%)
Feb 09, 2024 85.68 86.03 85.32 85.89 5,664,544 +0.24(+0.28%)
Feb 08, 2024 85.68 86.23 85.16 85.65 6,218,249 -0.35(-0.41%)
Feb 07, 2024 86.26 86.39 85.27 86.00 4,950,979 -0.10(-0.12%)
Feb 06, 2024 85.62 86.55 85.62 86.10 7,335,470 +0.21(+0.24%)
Feb 05, 2024 86.58 86.58 85.09 85.89 7,788,069 -1.38(-1.58%)
Feb 02, 2024 86.47 87.67 86.00 87.27 7,728,783 +0.45(+0.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.