MS

Morgan Stanley Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Morgan Stanley MS NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
1.21 1.21% 101.49 20:00:01
Open Price Low Price High Price Close Price Prev Close
100.74 100.57 102.24 101.80 100.28
more quote information »

MS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week102.46103.936799.57101.378,030,421-0.97-0.95%
1 Month103.39105.9596.25100.068,896,976-1.90-1.84%
3 Months95.94105.9594.83101.058,024,7415.555.78%
6 Months78.92105.9578.1594.068,920,71222.5728.6%
1 Year50.60105.9546.5580.7510,200,80750.89100.57%
3 Years46.43105.9527.2055.1011,465,57055.06118.59%
5 Years33.57105.9527.2052.3910,556,29867.92202.32%

MS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 22 2021 101.80 1.52 1.52% 100.74 102.24 100.57 6,759,784
Oct 21 2021 100.28 -0.38 -0.38% 100.36 101.75 99.57 5,927,870
Oct 20 2021 100.66 -1.09 -1.07% 101.13 101.92 99.93 7,444,126
Oct 19 2021 101.75 0.34 0.34% 101.44 102.45 101.2974 6,184,500
Oct 18 2021 101.41 -0.73 -0.71% 101.76 103.9367 100.55 8,921,739
Oct 15 2021 102.14 1.13 1.12% 102.46 103.22 101.85 11,673,872
Oct 14 2021 101.01 2.44 2.48% 101.22 101.58 97.81 14,761,818
Oct 13 2021 98.57 0.79 0.81% 98.05 99.18 96.68 10,114,542
Oct 12 2021 97.78 0.49 0.5% 97.29 98.72 96.69 7,910,904
Oct 11 2021 97.29 -2.75 -2.75% 100.08 100.68 97.23 6,999,407
Oct 08 2021 100.04 1.24 1.26% 99.02 100.69 98.39 5,299,966
Oct 07 2021 98.80 -0.30 -0.3% 100.58 100.92 98.69 7,957,382
Oct 06 2021 99.10 -0.10 -0.1% 98.51 99.46 97.22 6,904,117
Oct 05 2021 99.20 2.05 2.11% 98.23 99.73 97.47 8,696,242
Oct 04 2021 97.15 -1.90 -1.92% 99.05 100.51 96.97 9,516,593
Oct 01 2021 99.05 1.74 1.79% 97.71 99.905 97.06 7,910,689
Sep 30 2021 97.31 -2.24 -2.25% 100.23 100.38 96.25 12,261,869
Sep 29 2021 99.55 -2.49 -2.44% 101.08 101.61 99.11 11,549,244
Sep 28 2021 102.04 -3.06 -2.91% 104.29 105.95 101.72 14,182,080
Sep 27 2021 105.10 2.19 2.13% 103.89 105.755 103.83 8,194,373
Sep 24 2021 102.91 -0.64 -0.62% 103.39 104.1334 102.81 5,528,185
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:20211024 07:15:56