MS

Morgan Stanley Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Morgan Stanley MS NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
2.28 2.94% 79.78 13:12:37
Open Price Low Price High Price Close Price Prev Close
77.68 77.65 79.80 77.50
more quote information »

MS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week75.0079.9274.1776.659,535,0994.786.37%
1 Month69.7379.9266.84572.6510,236,02010.0514.41%
3 Months63.0779.9261.8670.8610,565,24216.7126.49%
6 Months51.3179.9245.8659.6711,550,64028.4755.49%
1 Year50.3179.9227.2049.4613,615,94529.4758.58%
3 Years56.3179.9227.2047.7411,352,35023.4741.68%
5 Years23.1679.9222.6844.1010,984,53756.62244.47%

MS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 23 2021 77.50 0.10 0.13% 77.59 77.86 76.26 12,181,386
Feb 22 2021 77.40 1.40 1.84% 75.70 77.99 75.58 11,190,507
Feb 19 2021 76.00 1.17 1.56% 75.45 76.36 75.39 7,685,295
Feb 18 2021 74.83 -0.62 -0.82% 75.15 75.55 74.17 7,155,726
Feb 17 2021 75.45 -0.60 -0.79% 75.00 75.90 74.71 7,807,175
Feb 16 2021 76.05 1.44 1.93% 76.24 76.415 75.28 8,548,353
Feb 12 2021 74.61 0.89 1.21% 73.90 75.02 73.88 7,280,834
Feb 11 2021 73.72 -0.61 -0.82% 74.31 74.77 72.78 6,971,966
Feb 10 2021 74.33 0.09 0.12% 74.60 74.865 73.55 7,398,860
Feb 09 2021 74.24 0.01 0.01% 73.90 74.68 73.37 7,427,520
Feb 08 2021 74.23 1.01 1.38% 73.64 74.29 73.40 9,017,441
Feb 05 2021 73.22 0.93 1.29% 73.10 73.715 72.5503 8,473,032
Feb 04 2021 72.29 1.69 2.39% 71.10 72.32 70.767 8,884,965
Feb 03 2021 70.60 -0.35 -0.49% 70.94 71.335 70.31 8,012,310
Feb 02 2021 70.95 3.28 4.85% 68.87 71.37 68.87 13,894,797
Feb 01 2021 67.67 0.62 0.92% 67.88 68.12 67.2701 11,945,341
Jan 29 2021 67.05 -2.27 -3.27% 69.01 70.06 66.845 17,517,724
Jan 28 2021 69.32 0.90 1.32% 69.25 70.77 68.65 14,982,656
Jan 27 2021 68.42 -2.79 -3.92% 69.73 70.26 67.85 17,154,007
Jan 26 2021 71.21 -1.17 -1.62% 72.74 73.32 71.14 10,892,805
Jan 25 2021 72.38 -1.75 -2.36% 73.59 74.02 71.915 15,532,032
See More Historical Prices ยป
Your Recent History
NYSE
MS
Morgan Sta..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20210224 18:27:38