MS

Morgan Stanley Historical Data

Company Name Stock Ticker Symbol Market Type
Morgan Stanley MS NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.78 -0.96% 80.53 09:18:50
Open Price Low Price High Price Close Price Prev Close
81.31
more quote information »

MS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week79.7984.7478.318781.457,344,5460.740.93%
1 Month89.0591.0478.318784.598,340,690-8.52-9.57%
3 Months75.9492.2975.6685.197,735,3074.596.04%
6 Months82.8292.9372.0582.818,174,447-2.29-2.77%
1 Year100.58109.7372.0590.719,173,503-20.05-19.93%
3 Years40.60109.7327.2068.4910,864,76939.9398.35%
5 Years49.92109.7327.2060.3710,465,40430.6161.32%

MS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 06 2022 81.31 -1.80 -2.17% 82.445 83.19 81.13 6,428,608
Oct 05 2022 83.11 -0.86 -1.02% 82.025 83.59 81.3796 5,955,293
Oct 04 2022 83.97 3.59 4.47% 82.19 84.74 81.80 7,874,181
Oct 03 2022 80.38 1.37 1.73% 79.90 80.98 78.3187 8,374,012
Sep 30 2022 79.01 -0.85 -1.06% 79.79 81.16 78.865 8,090,638
Sep 29 2022 79.86 -1.61 -1.98% 80.80 81.03 79.03 5,888,821
Sep 28 2022 81.47 1.99 2.5% 79.76 81.89 79.69 6,691,888
Sep 27 2022 79.48 -0.28 -0.35% 80.70 80.85 78.35 6,854,290
Sep 26 2022 79.76 -1.75 -2.15% 80.92 81.66 79.01 8,491,796
Sep 23 2022 81.51 -3.26 -3.85% 83.27 83.69 80.22 9,990,131
Sep 22 2022 84.77 -1.59 -1.84% 86.95 87.25 84.27 8,371,344
Sep 21 2022 86.36 -0.83 -0.95% 87.90 89.15 86.35 9,707,266
Sep 20 2022 87.19 -1.53 -1.72% 88.11 88.45 86.37 8,089,949
Sep 19 2022 88.72 1.29 1.48% 86.12 89.02 86.08 6,011,514
Sep 16 2022 87.43 -0.83 -0.94% 87.40 87.70 85.58 20,870,563
Sep 15 2022 88.26 1.08 1.24% 87.34 89.46 87.25 8,882,377
Sep 14 2022 87.18 0.13 0.15% 87.54 88.11 86.13 8,340,839
Sep 13 2022 87.05 -3.10 -3.44% 88.01 88.68 86.80 7,893,080
Sep 12 2022 90.15 0.69 0.77% 89.97 91.04 89.845 8,030,802
Sep 09 2022 89.46 1.02 1.15% 89.05 89.82 88.80 5,976,416
Sep 08 2022 88.44 1.58 1.82% 86.47 88.49 86.00 8,445,756
Sep 07 2022 86.86 1.73 2.03% 84.37 87.2599 84.37 7,592,757
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.

Log in to ADVFN
Register Now

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

P: V: D:20221007 13:34:01