MS

Morgan Stanley Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Morgan Stanley MS NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
2.07 2.44% 86.575 15:46:11
Open Price Low Price High Price Close Price Prev Close
84.93 84.40 86.60 84.51
more quote information »

MS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week83.1986.9180.7583.228,847,2533.394.07%
1 Month78.5086.9176.2580.5810,661,9728.0810.29%
3 Months74.3186.9172.7879.8411,019,17712.2716.51%
6 Months52.5986.9151.511873.0411,134,83633.9964.62%
1 Year38.4786.9135.5359.9211,549,24148.11125.05%
3 Years51.6486.9127.2049.5311,458,24434.9467.65%
5 Years25.9986.9123.1146.6410,843,28760.59233.11%

MS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 05 2021 84.51 1.87 2.26% 83.27 84.84 83.635 9,415,810
May 04 2021 82.64 0.18 0.22% 82.09 82.83 80.75 8,798,269
May 03 2021 82.46 -0.09 -0.11% 83.05 83.49 82.30 6,758,247
Apr 30 2021 82.55 -1.09 -1.3% 82.91 83.28 82.23 9,294,024
Apr 29 2021 83.64 0.91 1.1% 83.19 83.79 82.13 9,969,913
Apr 28 2021 82.73 0.77 0.94% 82.40 82.95 82.07 7,191,372
Apr 27 2021 81.96 0.44 0.54% 81.49 82.05 81.20 7,051,751
Apr 26 2021 81.52 0.57 0.7% 81.81 82.4232 81.38 8,012,891
Apr 23 2021 80.95 2.66 3.4% 78.29 81.30 78.27 12,122,267
Apr 22 2021 78.29 -0.96 -1.21% 78.92 79.495 78.15 9,838,027
Apr 21 2021 79.25 1.96 2.54% 76.81 79.34 76.25 11,053,410
Apr 20 2021 77.29 -2.74 -3.42% 79.31 79.63 76.60 13,045,063
Apr 19 2021 80.03 1.44 1.83% 78.29 80.37 78.11 15,146,565
Apr 16 2021 78.59 -2.23 -2.76% 81.00 81.68 77.76 29,065,977
Apr 15 2021 80.82 0.03 0.04% 81.35 81.41 79.85 9,896,814
Apr 14 2021 80.79 1.26 1.58% 79.63 82.045 79.30 10,574,703
Apr 13 2021 79.53 -0.65 -0.81% 79.90 80.03 78.96 7,081,293
Apr 12 2021 80.18 -0.54 -0.67% 81.00 81.07 79.52 8,934,989
Apr 09 2021 80.72 0.52 0.65% 80.48 80.73 79.3735 10,660,327
Apr 08 2021 80.20 1.16 1.47% 78.50 80.49 78.16 9,327,725
Apr 07 2021 79.04 -0.05 -0.06% 79.04 79.715 78.45 8,288,258
Apr 06 2021 79.09 1.09 1.4% 77.87 79.11 77.51 9,355,129
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:20210506 20:01:11