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
-1.30 -2.53% 50.17 20:00:00
Close Price Low Price High Price Open Price Previous Close
50.38 50.26 51.81 51.50 51.47
more quote information »

MS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week50.9152.2749.9251.2316,405,604-0.74-1.45%
1 Month47.8652.2745.8649.1315,403,4572.314.83%
3 Months50.3454.3845.8650.0110,549,002-0.17-0.34%
6 Months37.3054.3835.5347.4211,760,36212.8734.5%
1 Year44.1157.5727.2045.5213,075,3506.0613.74%
3 Years50.8859.3827.2046.1810,996,647-0.71-1.4%
5 Years32.4059.3821.15541.4211,156,83917.7754.85%

MS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 21 2020 50.38 -1.09 -2.12% 51.50 51.81 50.26 18,400,482
Oct 20 2020 51.47 0.52 1.02% 51.56 52.265 51.37 11,101,418
Oct 19 2020 50.95 -0.90 -1.74% 52.19 52.19 50.785 12,674,009
Oct 16 2020 51.85 0.52 1.01% 51.53 52.27 50.65 16,907,759
Oct 15 2020 51.33 0.68 1.34% 49.93 51.87 49.92 21,025,420
Oct 14 2020 50.65 0.21 0.42% 50.91 51.39 50.38 20,319,559
Oct 13 2020 50.44 -0.30 -0.59% 51.12 51.24 49.985 17,469,276
Oct 12 2020 50.74 1.91 3.91% 49.27 51.01 49.03 17,575,167
Oct 09 2020 48.83 -0.17 -0.35% 49.45 49.73 48.73 11,374,316
Oct 08 2020 49.00 0.29 0.6% 48.10 49.49 47.26 23,818,962
Oct 07 2020 48.71 0.97 2.03% 48.38 49.17 48.24 12,010,617
Oct 06 2020 47.74 -0.86 -1.77% 49.28 49.41 47.47 22,978,175
Oct 05 2020 48.60 0.63 1.31% 48.43 48.89 47.78 19,137,367
Oct 02 2020 47.97 0.71 1.5% 46.49 48.34 46.42 12,658,609
Oct 01 2020 47.26 -1.09 -2.25% 48.74 49.07 46.90 25,291,356
Sep 30 2020 48.35 1.11 2.35% 47.67 48.99 47.54 15,042,099
Sep 29 2020 47.24 -1.14 -2.36% 48.07 48.26 47.19 11,353,962
Sep 28 2020 48.38 1.34 2.85% 47.87 49.14 47.805 9,465,121
Sep 25 2020 47.04 0.43 0.92% 46.28 47.33 45.915 9,814,915
Sep 24 2020 46.61 0.19 0.41% 46.54 50.08 45.86 9,816,256
Sep 23 2020 46.42 -1.21 -2.54% 47.86 48.235 46.39 8,234,920
Sep 22 2020 47.63 -0.73 -1.51% 48.28 48.59 46.925 11,162,322
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:20201022 01:43:16