Morgan Stanley More Historical Data - MS-I | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

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

MS-I Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 24 2024	25.14	-0.07	-0.28%	25.21	25.23	25.04	56,059
Apr 23 2024	25.21	0.12	0.48%	25.04	25.24	25.04	64,591
Apr 22 2024	25.09	0.12	0.48%	24.99	25.11	24.99	54,021
Apr 19 2024	24.97	-0.04	-0.16%	25.09	25.09	24.97	44,508
Apr 18 2024	25.01	-0.11	-0.44%	25.08	25.12	25.01	47,498
Apr 17 2024	25.12	0.05	0.20%	25.14	25.14	25.05	47,972
Apr 16 2024	25.07	-0.02	-0.08%	25.03	25.17	24.90	64,276
Apr 15 2024	25.09	0.08	0.32%	25.07	25.12	24.80	281,233
Apr 12 2024	25.01	-0.09	-0.36%	25.09	25.09	25.01	58,074
Apr 11 2024	25.10	0.05	0.20%	25.10	25.10	25.02	60,060
Apr 10 2024	25.05	-0.10	-0.40%	25.12	25.14	25.01	139,319
Apr 09 2024	25.15	0.05	0.20%	25.08	25.18	25.07	46,297
Apr 08 2024	25.10	0.05	0.20%	25.08	25.13	25.05	38,510
Apr 05 2024	25.05	-0.01	-0.04%	25.06	25.09	25.05	31,636
Apr 04 2024	25.06	0.02	0.08%	25.04	25.11	25.02	56,984
Apr 03 2024	25.04	-0.01	-0.04%	25.00	25.06	24.99	88,653
Apr 02 2024	25.05	-0.03	-0.12%	25.04	25.10	25.01	69,253
Apr 01 2024	25.08	0.18	0.72%	24.96	25.12	24.96	111,022
Mar 28 2024	24.90	-0.27	-1.07%	25.12	25.17	24.82	299,524
Mar 27 2024	25.17	-0.22	-0.87%	25.09	25.18	25.05	43,785
Mar 26 2024	25.39	0.02	0.08%	25.40	25.42	25.36	43,863
Mar 25 2024	25.37	-0.07	-0.28%	25.39	25.42	25.36	22,377
Mar 22 2024	25.44	0.02	0.08%	25.42	25.48	25.38	52,875
Mar 21 2024	25.42	0.04	0.16%	25.41	25.58	25.39	76,975
Mar 20 2024	25.38	0.05	0.20%	25.38	25.43	25.33	48,659
Mar 19 2024	25.33	0.07	0.28%	25.29	25.36	25.27	81,387
Mar 18 2024	25.26	0.06	0.24%	25.28	25.31	25.22	57,658
Mar 15 2024	25.20	-0.04	-0.16%	25.24	25.29	25.19	61,769
Mar 14 2024	25.24	-0.03	-0.12%	25.29	25.29	25.17	56,239
Mar 13 2024	25.27	0.01	0.04%	25.27	25.34	25.27	37,096
Mar 12 2024	25.26	-0.03	-0.12%	25.30	25.30	25.20	54,351
Mar 11 2024	25.29	0.09	0.36%	25.20	25.34	25.17	59,422
Mar 08 2024	25.20	0.00	0.00%	25.20	25.32	25.20	69,355
Mar 07 2024	25.20	0.02	0.08%	25.18	25.25	25.15	61,641
Mar 06 2024	25.18	-0.01	-0.02%	25.20	25.25	25.13	34,573
Mar 05 2024	25.19	0.11	0.46%	25.11	25.20	25.10	160,080
Mar 04 2024	25.07	-0.01	-0.04%	25.11	25.12	25.06	136,097
Mar 01 2024	25.08	-0.05	-0.20%	25.08	25.14	25.05	56,478
Feb 29 2024	25.13	0.07	0.28%	25.10	25.17	25.06	89,895
Feb 28 2024	25.06	-0.07	-0.28%	25.10	25.16	25.06	58,292
Feb 27 2024	25.13	-0.01	-0.03%	25.19	25.19	25.11	41,623
Feb 26 2024	25.14	-0.09	-0.36%	25.21	25.22	25.08	46,109
Feb 23 2024	25.23	0.15	0.60%	25.05	25.23	25.05	71,585
Feb 22 2024	25.08	0.02	0.08%	25.16	25.16	25.08	46,477
Feb 21 2024	25.06	-0.06	-0.24%	25.15	25.18	25.05	32,278
Feb 20 2024	25.12	0.05	0.20%	25.09	25.21	25.05	47,902
Feb 16 2024	25.07	0.03	0.12%	25.04	25.10	25.00	134,749
Feb 15 2024	25.04	0.02	0.08%	25.02	25.13	25.02	60,539
Feb 14 2024	25.02	0.03	0.12%	24.96	25.06	24.96	34,880
Feb 13 2024	24.99	-0.12	-0.48%	25.00	25.05	24.93	94,429
Feb 12 2024	25.11	-0.01	-0.04%	25.07	25.19	25.07	40,306
Feb 09 2024	25.12	0.04	0.16%	25.04	25.14	25.04	26,745
Feb 08 2024	25.08	0.03	0.12%	25.02	25.10	25.02	50,577
Feb 07 2024	25.05	0.01	0.02%	25.03	25.16	25.01	78,897
Feb 06 2024	25.04	0.06	0.26%	24.99	25.08	24.99	34,333
Feb 05 2024	24.98	-0.15	-0.60%	25.03	25.07	24.91	142,616
Feb 02 2024	25.13	-0.11	-0.44%	25.16	25.21	25.02	76,437
Feb 01 2024	25.24	0.15	0.60%	25.13	25.25	25.06	58,748
Jan 31 2024	25.09	0.03	0.12%	25.01	25.27	25.00	87,122
Jan 30 2024	25.06	0.02	0.08%	25.00	25.09	25.00	62,461
Jan 29 2024	25.04	0.13	0.52%	24.94	25.05	24.89	81,824
Jan 26 2024	24.91	0.02	0.08%	24.93	25.01	24.91	98,737

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