Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

MS-E Morgan Stanley

25.74

0.00 (0.00%)

Pre Market

Last Updated: 04:09:53

Delayed by 15 minutes

MS-E Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Sep 20 2024	25.74	0.05	0.19%	25.62	25.74	25.61	62,120
Sep 19 2024	25.69	0.08	0.31%	25.61	25.69	25.60	91,723
Sep 18 2024	25.61	-0.01	-0.04%	25.62	25.65	25.59	60,493
Sep 17 2024	25.62	0.06	0.23%	25.57	25.66	25.56	64,807
Sep 16 2024	25.56	-0.03	-0.12%	25.60	25.61	25.50	80,463
Sep 13 2024	25.59	0.02	0.08%	25.60	25.64	25.51	72,606
Sep 12 2024	25.57	0.02	0.08%	25.52	25.59	25.52	57,202
Sep 11 2024	25.55	0.05	0.20%	25.46	25.56	25.46	49,111
Sep 10 2024	25.50	0.07	0.28%	25.44	25.54	25.44	44,200
Sep 09 2024	25.43	0.07	0.27%	25.44	25.44	25.38	33,999
Sep 06 2024	25.36	-0.07	-0.27%	25.41	25.43	25.34	80,300
Sep 05 2024	25.43	0.03	0.12%	25.43	25.45	25.40	46,033
Sep 04 2024	25.40	0.03	0.12%	25.37	25.43	25.37	69,215
Sep 03 2024	25.37	0.05	0.20%	25.36	25.40	25.34	37,596
Aug 30 2024	25.32	0.04	0.16%	25.30	25.36	25.28	609,710
Aug 29 2024	25.28	0.02	0.08%	25.27	25.32	25.27	73,838
Aug 28 2024	25.26	-0.02	-0.08%	25.32	25.32	25.26	55,667
Aug 27 2024	25.28	-0.03	-0.12%	25.31	25.31	25.28	47,324
Aug 26 2024	25.31	0.00	0.00%	25.33	25.33	25.28	78,487
Aug 23 2024	25.31	-0.02	-0.08%	25.33	25.33	25.28	48,566
Aug 22 2024	25.33	0.02	0.08%	25.30	25.33	25.25	52,455
Aug 21 2024	25.31	0.03	0.12%	25.30	25.32	25.29	48,584
Aug 20 2024	25.28	-0.02	-0.08%	25.32	25.32	25.27	42,557
Aug 19 2024	25.30	0.05	0.20%	25.28	25.31	25.27	76,837
Aug 16 2024	25.25	0.00	0.00%	25.25	25.28	25.23	48,737
Aug 15 2024	25.25	-0.01	-0.04%	25.25	25.27	25.24	43,789
Aug 14 2024	25.26	0.01	0.04%	25.28	25.28	25.23	85,665
Aug 13 2024	25.25	0.02	0.08%	25.27	25.28	25.22	126,966
Aug 12 2024	25.23	-0.03	-0.12%	25.28	25.28	25.22	63,122
Aug 09 2024	25.26	-0.01	-0.04%	25.28	25.28	25.26	37,681
Aug 08 2024	25.27	0.00	0.00%	25.28	25.28	25.25	42,592
Aug 07 2024	25.27	0.02	0.08%	25.28	25.28	25.23	64,233
Aug 06 2024	25.25	-0.02	-0.08%	25.31	25.31	25.25	64,292
Aug 05 2024	25.27	-0.08	-0.32%	25.25	25.31	25.22	62,197
Aug 02 2024	25.35	-0.02	-0.08%	25.35	25.37	25.34	37,914
Aug 01 2024	25.37	0.01	0.04%	25.40	25.40	25.31	78,682
Jul 31 2024	25.36	0.05	0.20%	25.35	25.37	25.31	162,612
Jul 30 2024	25.31	0.03	0.12%	25.33	25.38	25.31	64,103
Jul 29 2024	25.28	0.00	0.00%	25.32	25.32	25.28	67,610
Jul 26 2024	25.28	-0.01	-0.04%	25.29	25.35	25.27	36,103
Jul 25 2024	25.29	-0.04	-0.16%	25.33	25.35	25.29	36,341
Jul 24 2024	25.33	0.00	0.00%	25.35	25.40	25.26	31,309
Jul 23 2024	25.33	-0.10	-0.39%	25.37	25.41	25.32	131,682
Jul 22 2024	25.43	0.03	0.12%	25.38	25.43	25.38	35,851
Jul 19 2024	25.40	-0.02	-0.08%	25.40	25.43	25.36	31,172
Jul 18 2024	25.42	0.04	0.16%	25.36	25.43	25.36	31,507
Jul 17 2024	25.38	0.01	0.04%	25.40	25.43	25.37	34,917
Jul 16 2024	25.37	-0.01	-0.04%	25.38	25.43	25.36	45,514
Jul 15 2024	25.38	-0.05	-0.20%	25.43	25.43	25.37	50,700
Jul 12 2024	25.43	-0.01	-0.04%	25.39	25.44	25.39	26,468
Jul 11 2024	25.44	0.02	0.08%	25.38	25.46	25.38	20,837
Jul 10 2024	25.42	0.04	0.16%	25.39	25.43	25.36	41,765
Jul 09 2024	25.38	-0.05	-0.20%	25.48	25.48	25.38	51,563
Jul 08 2024	25.43	0.05	0.20%	25.39	25.47	25.36	27,350
Jul 05 2024	25.38	0.09	0.36%	25.36	25.40	25.30	42,601
Jul 03 2024	25.29	0.06	0.22%	25.23	25.29	25.23	24,207
Jul 02 2024	25.23	0.02	0.09%	25.22	25.24	25.18	34,487
Jul 01 2024	25.21	0.00	0.00%	25.24	25.24	25.17	48,339
Jun 28 2024	25.21	-0.36	-1.41%	25.25	25.27	25.19	97,356
Jun 27 2024	25.57	-0.04	-0.15%	25.67	25.70	25.56	30,269
Jun 26 2024	25.61	0.04	0.16%	25.55	25.66	25.55	40,263
Jun 25 2024	25.57	0.03	0.12%	25.53	25.58	25.52	31,098

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