Morgan Stanley Historical Data - MS

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 Low Price High Price Open Price Close Price Last Traded
0.00 0.0% 34.84 0.00 0.00 0.00 34.84 06:55:30
more quote information »

MS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week30.0936.8529.0534.2526,395,0474.7515.79%
1 Month46.3746.9427.2035.6327,320,538-11.53-24.87%
3 Months51.0457.5727.2043.4218,995,091-16.20-31.74%
6 Months43.0757.5727.2044.7013,626,610-8.23-19.11%
1 Year42.7857.5727.2044.2611,745,453-7.94-18.56%
3 Years43.2559.3827.2046.0510,241,653-8.41-19.45%
5 Years36.2159.3821.15540.3010,846,588-1.37-3.78%

MS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 30 2020 34.70 0.70 2.06% 33.53 35.34 32.97 17,803,606
Mar 27 2020 34.00 -1.80 -5.03% 33.64 35.14 33.12 33,814,784
Mar 26 2020 35.80 1.80 5.29% 33.80 36.85 33.08 26,471,641
Mar 25 2020 34.00 0.78 2.35% 33.90 35.48 32.25 27,193,188
Mar 24 2020 33.22 5.41 19.45% 30.09 33.375 29.05 25,893,876
Mar 23 2020 27.81 -1.86 -6.27% 29.15 30.51 27.29 26,386,496
Mar 20 2020 29.67 -1.03 -3.36% 31.25 32.43 29.19 27,368,876
Mar 19 2020 30.70 0.05 0.16% 30.35 32.90 28.74 23,820,202
Mar 18 2020 30.65 -3.05 -9.05% 31.34 32.84 27.20 27,657,651
Mar 17 2020 33.70 0.85 2.59% 32.37 35.12 30.11 26,848,411
Mar 16 2020 32.85 -3.81 -10.39% 31.07 35.27 30.55 26,766,168
Mar 13 2020 36.66 5.46 17.5% 34.27 37.6725 31.11 33,391,586
Mar 12 2020 31.20 -5.82 -15.72% 33.91 35.01 31.10 27,915,275
Mar 11 2020 37.02 -2.30 -5.85% 38.23 38.86 36.443 26,959,768
Mar 10 2020 39.32 1.57 4.16% 39.81 40.10 37.05 27,172,997
Mar 09 2020 37.75 -4.08 -9.75% 36.85 39.10 36.70 28,170,642
Mar 06 2020 41.83 -3.27 -7.25% 40.51 42.59 40.10 30,887,054
Mar 05 2020 45.10 0.00 0.0% 45.10 45.10 45.10 0
Mar 04 2020 45.10 0.79 1.78% 45.16 45.53 44.21 21,865,804
Mar 03 2020 44.31 -2.24 -4.81% 46.37 46.94 43.855 30,132,616
Mar 02 2020 46.55 1.12 2.47% 45.11 46.57 44.10 23,120,155
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:20200331 11:10:50