MS

Morgan Stanley Historical Data

MS Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 17 2021 87.91 -3.19 -3.5% 91.74 91.75 87.06 11,115,458
Jun 16 2021 91.10 0.40 0.44% 90.33 91.64 89.45 11,369,237
Jun 15 2021 90.70 -0.02 -0.02% 91.09 91.20 89.90 7,382,007
Jun 14 2021 90.72 -1.33 -1.44% 91.90 91.90 89.89 10,161,433
Jun 11 2021 92.05 0.37 0.4% 92.05 92.56 91.69 6,508,629
Jun 10 2021 91.68 -0.99 -1.07% 93.15 93.98 91.525 6,579,116
Jun 09 2021 92.67 -0.12 -0.13% 92.79 93.215 91.79 7,807,907
Jun 08 2021 92.79 -0.42 -0.45% 92.35 93.185 91.69 7,024,563
Jun 07 2021 93.21 -0.75 -0.8% 94.29 94.29 92.74 6,746,837
Jun 04 2021 93.96 0.61 0.65% 94.13 94.17 92.64 6,403,635
Jun 03 2021 93.35 0.59 0.64% 92.35 93.92 92.16 7,923,805
Jun 02 2021 92.76 0.65 0.71% 92.51 93.145 91.56 6,877,268
Jun 01 2021 92.11 1.16 1.28% 92.56 93.31 91.87 9,430,254
May 31 2021 90.95 0.00 +0.00% 90.55 91.28 89.90 0
May 28 2021 90.95 0.65 0.72% 90.55 91.28 89.90 9,484,560
May 27 2021 90.30 0.95 1.06% 90.10 90.92 88.59 21,859,187
May 26 2021 89.35 0.49 0.55% 88.66 89.85 87.95 8,664,016
May 25 2021 88.86 -0.83 -0.93% 90.28 91.3483 88.735 10,594,905
May 24 2021 89.69 1.35 1.53% 88.57 90.20 88.32 7,787,967
May 21 2021 88.34 1.87 2.16% 86.92 88.78 86.73 9,323,361
May 20 2021 86.47 0.42 0.49% 86.22 87.03 85.32 7,726,359
May 19 2021 86.05 -0.92 -1.06% 85.66 86.10 84.32 10,161,307
May 18 2021 86.97 -1.12 -1.27% 88.21 88.57 86.87 6,626,460
May 17 2021 88.09 0.74 0.85% 86.79 88.12 86.30 7,167,452
May 14 2021 87.35 2.49 2.93% 85.61 87.58 85.61 7,746,886
May 13 2021 84.86 1.18 1.41% 83.43 85.65 83.41 8,608,204
May 12 2021 83.68 -1.24 -1.46% 85.40 86.19 83.36 12,590,953
May 11 2021 84.92 -1.55 -1.79% 85.06 85.94 83.84 10,393,237
May 10 2021 86.47 -1.23 -1.4% 88.04 88.88 86.43 9,300,496
May 07 2021 87.70 0.87 1.0% 85.59 88.0399 85.34 9,946,784
May 06 2021 86.83 2.32 2.75% 84.93 86.91 84.40 11,885,324
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
Apr 05 2021 78.00 -0.22 -0.28% 79.17 79.305 77.83 10,450,321
Apr 02 2021 78.22 0.00 +0.00% 77.81 78.28 77.50 0
Apr 01 2021 78.22 0.56 0.72% 77.81 78.28 77.50 13,047,041
Mar 31 2021 77.66 -1.43 -1.81% 78.67 78.998 77.65 11,988,666
Mar 30 2021 79.09 1.21 1.55% 78.67 80.04 78.50 12,061,501
Mar 29 2021 77.88 -2.10 -2.63% 77.00 78.845 76.00 21,929,856
Mar 26 2021 79.98 -0.15 -0.19% 81.61 81.74 79.05 11,076,953
Mar 25 2021 80.13 0.80 1.01% 79.29 80.38 78.31 11,360,325
Mar 24 2021 79.33 0.21 0.27% 80.10 81.44 79.29 8,459,721
Mar 23 2021 79.12 -2.80 -3.42% 81.13 81.92 78.85 10,244,416
Mar 22 2021 81.92 -1.02 -1.23% 82.46 82.57 81.49 7,158,948
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:20210618 11:57:16