MS

Morgan Stanley Historical Data

MS Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 22 2021 100.80 2.50 2.54% 99.43 101.82 99.43 9,493,962
Sep 21 2021 98.30 -0.33 -0.33% 99.43 99.73 97.945 8,985,188
Sep 20 2021 98.63 -3.12 -3.07% 99.11 99.245 96.865 15,437,947
Sep 17 2021 101.75 -0.72 -0.7% 102.13 103.89 101.41 17,484,946
Sep 16 2021 102.47 -0.57 -0.55% 103.51 104.17 101.75 5,881,127
Sep 15 2021 103.04 1.13 1.11% 101.96 103.34 101.81 6,691,248
Sep 14 2021 101.91 -2.49 -2.39% 104.42 105.40 101.66 8,400,025
Sep 13 2021 104.40 0.78 0.75% 103.84 104.515 103.22 6,107,403
Sep 10 2021 103.62 -0.22 -0.21% 104.35 104.79 103.21 5,959,703
Sep 09 2021 103.84 0.27 0.26% 103.44 105.23 103.30 6,145,323
Sep 08 2021 103.57 -0.61 -0.59% 103.94 104.57 103.07 5,582,482
Sep 07 2021 104.18 -0.07 -0.07% 104.08 105.37 104.07 6,769,486
Sep 06 2021 104.25 0.00 +0.00% 104.73 105.33 103.77 0
Sep 03 2021 104.25 -0.58 -0.55% 104.73 105.33 103.77 7,195,279
Sep 02 2021 104.83 0.52 0.5% 105.01 105.51 104.36 5,908,646
Sep 01 2021 104.31 -0.12 -0.11% 104.55 105.08 103.57 5,762,198
Aug 31 2021 104.43 0.34 0.33% 104.30 104.71 103.3707 7,212,704
Aug 30 2021 104.09 -1.36 -1.29% 105.63 105.81 103.88 6,458,090
Aug 27 2021 105.45 1.61 1.55% 103.89 105.46 103.68 5,898,263
Aug 26 2021 103.84 -0.25 -0.24% 104.64 105.65 103.665 6,879,088
Aug 25 2021 104.09 1.00 0.97% 103.27 104.97 103.04 5,604,819
Aug 24 2021 103.09 0.93 0.91% 102.69 103.44 102.53 5,337,099
Aug 23 2021 102.16 1.50 1.49% 101.985 102.88 101.72 5,427,159
Aug 20 2021 100.66 0.93 0.93% 99.79 101.02 99.51 6,496,404
Aug 19 2021 99.73 -1.53 -1.51% 99.55 100.75 98.71 10,643,326
Aug 18 2021 101.26 -1.61 -1.57% 102.38 103.06 101.12 7,618,125
Aug 17 2021 102.87 -0.85 -0.82% 102.81 103.85 101.60 6,491,376
Aug 16 2021 103.72 -0.22 -0.21% 103.30 103.815 102.19 6,526,741
Aug 13 2021 103.94 -0.73 -0.7% 104.75 104.77 102.685 8,311,035
Aug 12 2021 104.67 0.79 0.76% 103.82 104.71 103.42 6,300,428
Aug 11 2021 103.88 1.84 1.8% 102.29 103.93 101.85 8,752,654
Aug 10 2021 102.04 1.30 1.29% 100.84 102.93 100.59 8,482,802
Aug 09 2021 100.74 1.01 1.01% 99.57 100.99 98.97 8,296,433
Aug 06 2021 99.73 1.90 1.94% 98.625 99.98 98.29 9,311,001
Aug 05 2021 97.83 1.54 1.6% 96.84 97.93 96.84 5,671,928
Aug 04 2021 96.29 -0.31 -0.32% 95.77 97.54 95.56 7,135,203
Aug 03 2021 96.60 0.37 0.38% 96.66 97.03 94.83 7,040,741
Aug 02 2021 96.23 0.25 0.26% 96.72 98.395 95.975 9,407,296
Jul 30 2021 95.98 -0.30 -0.31% 95.94 97.205 95.53 8,320,141
Jul 29 2021 96.28 0.21 0.22% 96.13 96.845 95.53 8,976,992
Jul 28 2021 96.07 -0.41 -0.42% 96.51 96.89 95.55 10,050,636
Jul 27 2021 96.48 -0.06 -0.06% 95.88 97.0471 95.52 8,971,385
Jul 26 2021 96.54 1.99 2.1% 94.43 96.66 94.35 11,412,965
Jul 23 2021 94.55 -1.02 -1.07% 96.28 97.17 94.19 13,216,769
Jul 22 2021 95.57 -0.11 -0.11% 95.19 96.23 94.84 9,232,753
Jul 21 2021 95.68 3.36 3.64% 93.30 96.05 93.18 14,111,061
Jul 20 2021 92.32 2.97 3.32% 89.14 93.60 89.00 11,515,789
Jul 19 2021 89.35 -1.90 -2.08% 89.51 89.69 87.58 14,031,014
Jul 16 2021 91.25 -1.38 -1.49% 93.18 93.42 91.10 12,591,889
Jul 15 2021 92.63 0.17 0.18% 91.36 94.06 91.30 12,462,344
Jul 14 2021 92.46 -0.75 -0.8% 93.18 93.83 91.44 12,548,527
Jul 13 2021 93.21 0.46 0.5% 92.47 93.53 91.74 12,263,677
Jul 12 2021 92.75 2.42 2.68% 90.25 93.519 89.76 11,960,415
Jul 09 2021 90.33 2.69 3.07% 89.35 90.62 88.605 7,296,169
Jul 08 2021 87.64 -2.39 -2.65% 88.41 88.64 86.95 8,775,807
Jul 07 2021 90.03 -0.18 -0.2% 89.64 90.46 88.57 6,770,625
Jul 06 2021 90.21 -1.82 -1.98% 91.86 91.89 89.66 6,695,478
Jul 05 2021 92.03 0.00 +0.00% 92.17 92.17 91.33 0
Jul 02 2021 92.03 0.01 0.01% 92.17 92.17 91.33 4,815,997
Jul 01 2021 92.02 0.33 0.36% 91.92 92.23 91.0473 6,791,496
Jun 30 2021 91.69 1.05 1.16% 90.17 91.91 90.13 9,748,698
Jun 29 2021 90.64 2.94 3.35% 91.20 91.63 89.78 15,406,926
Jun 28 2021 87.70 -0.70 -0.79% 88.25 88.35 86.43 6,101,729
Jun 25 2021 88.40 1.32 1.52% 87.30 88.62 86.72 11,137,788
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:20210923 05:49:21