Morgan Stanley Historical Data - MS

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Morgan Stanley MS NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  1.07 1.9% 57.51 57.57 56.18 56.26 56.44 19:59:37
more quote information »

MS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week52.2057.5751.834654.5814,239,1605.3110.17%
1 Month51.4457.5749.1652.708,702,3106.0711.8%
3 Months45.7057.5745.3350.138,741,67411.8125.84%
6 Months44.2657.5738.7645.579,462,75713.2529.94%
1 Year42.4557.5738.7644.4510,213,63115.0635.48%
3 Years43.7859.3836.7446.429,638,19913.7331.36%
5 Years34.0059.3821.15539.9510,415,84323.5169.15%

MS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 17 2020 57.51 1.09 1.93% 56.26 57.57 56.00 15,256,898
Jan 16 2020 56.42 3.33 6.27% 56.05 57.36 52.65 34,564,264
Jan 15 2020 53.09 0.14 0.26% 52.43 53.11 52.11 11,320,192
Jan 14 2020 52.95 0.17 0.32% 53.06 53.4299 52.675 9,307,470
Jan 13 2020 52.78 0.57 1.09% 52.21 52.7899 52.07 8,317,152
Jan 10 2020 52.21 0.15 0.29% 52.20 52.47 51.8346 7,686,620
Jan 09 2020 52.06 0.38 0.74% 52.17 52.25 51.82 7,309,774
Jan 08 2020 51.68 0.93 1.83% 50.96 51.79 50.80 6,143,643
Jan 07 2020 50.75 -0.27 -0.53% 51.04 51.28 50.71 4,538,204
Jan 06 2020 51.02 -0.18 -0.35% 50.67 51.12 50.46 7,448,531
Jan 03 2020 51.20 -0.84 -1.61% 51.22 51.61 50.83 6,548,653
Jan 02 2020 52.04 0.82 1.6% 51.20 52.14 51.17 7,439,712
Dec 31 2019 51.22 0.26 0.51% 50.96 51.22 50.74 5,131,479
Dec 30 2019 50.96 -0.03 -0.06% 51.36 51.39 50.86 4,532,723
Dec 27 2019 50.99 -0.12 -0.23% 51.33 51.46 50.925 4,100,236
Dec 26 2019 51.11 0.42 0.83% 50.97 51.29 50.86 5,226,136
Dec 24 2019 50.69 0.09 0.18% 50.83 50.93 50.57 2,088,027
Dec 23 2019 50.60 -0.09 -0.18% 50.91 51.10 50.60 6,372,172
Dec 20 2019 50.69 -0.17 -0.33% 51.44 51.57 49.16 18,565,393
Dec 19 2019 50.86 0.20 0.39% 50.65 51.00 50.545 9,196,806
See More Historical Prices »
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:20200119 02:53:03