Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

MS-K Morgan Stanley

24.43

0.00 (0.00%)

Pre Market

Last Updated: 07:00:00

Delayed by 15 minutes

MS-K Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 24 2024	24.43	0.04	0.16%	24.33	24.455	24.20	57,299
Apr 23 2024	24.39	0.33	1.37%	24.12	24.39	24.02	83,357
Apr 22 2024	24.06	0.01	0.04%	24.13	24.16	24.06	47,393
Apr 19 2024	24.05	0.04	0.17%	24.13	24.16	24.00	44,091
Apr 18 2024	24.01	-0.23	-0.95%	24.31	24.31	23.97	71,266
Apr 17 2024	24.24	0.00	0.00%	24.32	24.34	24.17	49,540
Apr 16 2024	24.24	-0.07	-0.29%	24.25	24.3884	24.01	132,923
Apr 15 2024	24.31	-0.21	-0.86%	24.59	24.59	24.21	99,177
Apr 12 2024	24.52	-0.11	-0.45%	24.65	24.68	24.52	48,976
Apr 11 2024	24.63	-0.09	-0.36%	24.79	24.80	24.58	86,825
Apr 10 2024	24.72	-0.23	-0.92%	24.81	24.8543	24.55	85,498
Apr 09 2024	24.95	0.05	0.20%	24.93	24.98	24.81	93,517
Apr 08 2024	24.90	-0.08	-0.32%	24.98	25.00	24.85	43,355
Apr 05 2024	24.98	0.04	0.16%	24.92	25.05	24.86	33,578
Apr 04 2024	24.94	0.06	0.24%	24.90	24.98	24.8927	45,135
Apr 03 2024	24.88	-0.01	-0.04%	24.84	24.94	24.80	45,367
Apr 02 2024	24.89	-0.09	-0.36%	24.88	24.95	24.80	67,137
Apr 01 2024	24.98	-0.01	-0.04%	24.96	25.05	24.80	101,786
Mar 28 2024	24.99	0.06	0.24%	24.93	25.06	24.92	132,758
Mar 27 2024	24.93	-0.05	-0.20%	24.70	24.98	24.5957	104,097
Mar 26 2024	24.98	0.06	0.24%	24.95	25.0199	24.92	56,674
Mar 25 2024	24.92	-0.09	-0.36%	25.04	25.05	24.8701	81,054
Mar 22 2024	25.01	0.07	0.28%	25.00	25.065	24.90	102,537
Mar 21 2024	24.94	-0.03	-0.12%	25.08	25.22	24.86	148,895
Mar 20 2024	24.97	-0.14	-0.56%	25.07	25.15	24.82	122,195
Mar 19 2024	25.11	0.28	1.13%	24.83	25.15	24.8175	185,791
Mar 18 2024	24.83	0.21	0.85%	24.68	24.85	24.65	245,066
Mar 15 2024	24.62	-0.05	-0.20%	24.71	24.82	24.52	62,256
Mar 14 2024	24.67	-0.10	-0.40%	24.83	24.8534	24.5801	54,728
Mar 13 2024	24.77	-0.08	-0.32%	24.85	24.90	24.76	134,761
Mar 12 2024	24.85	-0.01	-0.04%	24.90	24.9099	24.72	54,880
Mar 11 2024	24.86	-0.04	-0.16%	24.95	24.99	24.86	39,199
Mar 08 2024	24.90	-0.01	-0.04%	25.02	25.02	24.90	76,262
Mar 07 2024	24.91	0.04	0.14%	24.94	25.0641	24.8785	75,404
Mar 06 2024	24.875	0.02	0.10%	24.92	24.99	24.85	108,419
Mar 05 2024	24.85	0.02	0.08%	24.90	24.97	24.77	109,052
Mar 04 2024	24.83	-0.12	-0.48%	24.97	25.0199	24.83	57,037
Mar 01 2024	24.95	-0.24	-0.95%	25.18	25.18	24.95	110,948
Feb 29 2024	25.19	0.23	0.92%	25.10	25.24	24.91	117,457
Feb 28 2024	24.96	-0.13	-0.52%	25.13	25.18	24.95	39,173
Feb 27 2024	25.09	-0.10	-0.40%	25.19	25.19	25.0513	42,014
Feb 26 2024	25.19	0.02	0.08%	25.23	25.2789	25.0936	38,346
Feb 23 2024	25.17	0.17	0.68%	24.99	25.24	24.98	83,219
Feb 22 2024	25.00	0.11	0.44%	25.02	25.02	24.87	44,429
Feb 21 2024	24.89	-0.09	-0.36%	25.05	25.0886	24.89	44,301
Feb 20 2024	24.98	0.05	0.20%	24.93	25.05	24.87	71,315
Feb 16 2024	24.93	-0.06	-0.24%	24.88	24.95	24.84	58,783
Feb 15 2024	24.99	0.16	0.64%	24.90	24.99	24.81	76,004
Feb 14 2024	24.83	0.05	0.20%	24.81	24.88	24.7501	30,155
Feb 13 2024	24.78	-0.12	-0.48%	24.78	24.85	24.6202	90,050
Feb 12 2024	24.90	0.09	0.36%	24.88	24.96	24.7308	62,212
Feb 09 2024	24.81	0.11	0.45%	24.87	24.88	24.677	40,482
Feb 08 2024	24.70	0.02	0.10%	24.74	24.74	24.55	47,036
Feb 07 2024	24.675	0.04	0.14%	24.70	24.84	24.5912	72,499
Feb 06 2024	24.64	0.01	0.04%	24.74	24.80	24.50	62,507
Feb 05 2024	24.63	-0.35	-1.40%	24.91	24.91	24.63	54,885
Feb 02 2024	24.98	0.00	0.00%	24.90	24.99	24.81	70,657
Feb 01 2024	24.98	0.28	1.13%	24.84	25.00	24.71	70,018
Jan 31 2024	24.70	-0.10	-0.40%	24.77	24.9275	24.65	83,682
Jan 30 2024	24.80	0.07	0.28%	24.79	24.83	24.72	52,634
Jan 29 2024	24.73	0.00	0.00%	24.79	24.79	24.6643	80,289
Jan 26 2024	24.73	0.11	0.45%	24.65	24.74	24.5704	55,121

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