Morgan Stanley More Historical Data - MS-A | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
USA
NYSE
Morgan Stanley (MS-A)
Morgan Stanley (MS-A) Historical

MS-A Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 22 2024	22.15	0.02	0.09%	22.13	22.22	22.12	41,152
Apr 19 2024	22.13	0.01	0.05%	22.15	22.21	22.12	26,160
Apr 18 2024	22.12	-0.10	-0.45%	22.22	22.25	22.12	64,405
Apr 17 2024	22.22	0.15	0.68%	22.15	22.28	22.10	34,226
Apr 16 2024	22.07	0.02	0.09%	22.09	22.19	22.05	49,300
Apr 15 2024	22.05	-0.44	-1.96%	22.60	22.60	22.00	94,011
Apr 12 2024	22.49	-0.01	-0.04%	22.45	22.58	22.45	25,522
Apr 11 2024	22.50	-0.11	-0.49%	22.83	22.83	22.46	45,260
Apr 10 2024	22.61	-0.29	-1.27%	22.82	22.93	22.61	49,521
Apr 09 2024	22.90	-0.15	-0.65%	23.08	23.19	22.85	65,846
Apr 08 2024	23.05	0.03	0.15%	23.00	23.11	22.86	36,365
Apr 05 2024	23.02	0.02	0.07%	23.01	23.06	22.90	36,648
Apr 04 2024	23.00	0.24	1.05%	22.82	23.04	22.82	50,598
Apr 03 2024	22.76	0.07	0.29%	22.62	22.82	22.59	52,054
Apr 02 2024	22.69	-0.18	-0.77%	22.69	22.85	22.62	72,740
Apr 01 2024	22.87	0.17	0.75%	22.80	22.96	22.59	64,550
Mar 28 2024	22.70	-0.40	-1.73%	23.05	23.23	22.69	93,370
Mar 27 2024	23.10	-0.44	-1.87%	23.30	23.30	23.00	74,738
Mar 26 2024	23.54	0.06	0.26%	23.43	23.63	23.42	45,587
Mar 25 2024	23.48	-0.17	-0.72%	23.60	23.71	23.41	39,780
Mar 22 2024	23.65	-0.08	-0.34%	23.73	23.77	23.51	60,286
Mar 21 2024	23.73	0.11	0.47%	23.59	23.75	23.59	67,798
Mar 20 2024	23.62	0.15	0.64%	23.50	23.66	23.38	68,946
Mar 19 2024	23.47	0.11	0.45%	23.45	23.57	23.25	71,144
Mar 18 2024	23.37	0.15	0.62%	23.23	23.44	23.13	86,730
Mar 15 2024	23.22	0.15	0.65%	23.13	23.24	22.97	54,665
Mar 14 2024	23.07	0.07	0.30%	22.93	23.10	22.90	25,021
Mar 13 2024	23.00	-0.10	-0.43%	23.09	23.22	23.00	68,354
Mar 12 2024	23.10	0.13	0.54%	22.95	23.20	22.95	56,523
Mar 11 2024	22.98	-0.07	-0.31%	23.04	23.14	22.95	52,584
Mar 08 2024	23.05	-0.12	-0.54%	23.21	23.21	23.00	71,520
Mar 07 2024	23.17	0.08	0.35%	23.17	23.23	23.07	46,487
Mar 06 2024	23.09	0.11	0.48%	23.03	23.17	22.94	58,128
Mar 05 2024	22.98	0.33	1.46%	22.70	22.99	22.68	37,691
Mar 04 2024	22.65	-0.01	-0.04%	22.69	22.76	22.60	34,943
Mar 01 2024	22.66	-0.04	-0.18%	22.75	22.83	22.60	73,417
Feb 29 2024	22.70	0.06	0.27%	22.74	23.06	22.65	167,500
Feb 28 2024	22.64	0.06	0.27%	22.68	22.76	22.49	39,929
Feb 27 2024	22.58	-0.02	-0.09%	22.54	22.67	22.51	37,956
Feb 26 2024	22.60	-0.06	-0.26%	22.66	22.76	22.51	30,666
Feb 23 2024	22.66	0.23	1.03%	22.53	22.85	22.52	45,516
Feb 22 2024	22.43	-0.07	-0.32%	22.56	22.64	22.41	39,254
Feb 21 2024	22.50	-0.26	-1.12%	22.74	22.86	22.41	62,454
Feb 20 2024	22.76	0.00	-0.02%	22.72	22.91	22.68	33,683
Feb 16 2024	22.76	-0.27	-1.18%	23.02	23.02	22.71	55,298
Feb 15 2024	23.03	0.05	0.23%	22.90	23.08	22.85	69,764
Feb 14 2024	22.98	-0.06	-0.26%	23.05	23.10	22.86	66,843
Feb 13 2024	23.04	-0.14	-0.60%	22.70	23.11	22.70	43,428
Feb 12 2024	23.18	0.10	0.43%	23.05	23.18	22.91	101,197
Feb 09 2024	23.08	0.15	0.65%	22.98	23.12	22.93	50,551
Feb 08 2024	22.93	0.08	0.35%	22.85	22.99	22.75	49,025
Feb 07 2024	22.85	0.03	0.14%	22.81	22.91	22.72	31,975
Feb 06 2024	22.82	0.09	0.39%	22.87	22.95	22.80	23,366
Feb 05 2024	22.73	-0.26	-1.13%	22.90	22.98	22.69	23,258
Feb 02 2024	22.99	0.00	0.00%	22.89	23.04	22.87	55,332
Feb 01 2024	22.99	0.11	0.48%	22.91	22.99	22.78	121,999
Jan 31 2024	22.88	0.38	1.69%	22.48	22.99	22.35	304,556
Jan 30 2024	22.50	0.11	0.49%	22.39	22.50	22.26	67,027
Jan 29 2024	22.39	0.03	0.13%	22.31	22.39	22.26	29,726
Jan 26 2024	22.36	0.08	0.36%	22.35	22.39	22.07	69,856
Jan 25 2024	22.28	0.18	0.81%	22.14	22.33	22.04	59,688
Jan 24 2024	22.10	0.05	0.23%	22.18	22.19	22.00	60,664

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions