Morgan Stanley (MS) Historical Stock Data
123.44 ↑2.94 (2.44%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MS is down -0.46% a day on average. There have been 10 days where Morgan Stanley closed green and 20 days where MS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 121.20 | 123.44 | ↑$2.24 (1.85%) | 120.53 | 124.54 | 14.88M |
| 2024-12-19 | 124.78 | 120.50 | ↓$4.28 (-3.43%) | 120.30 | 124.94 | 8.63M |
| 2024-12-18 | 128.16 | 121.04 | ↓$7.12 (-5.56%) | 120.29 | 128.39 | 7.86M |
| 2024-12-17 | 128.10 | 127.74 | ↓$0.36 (-0.28%) | 127.18 | 128.70 | 7.14M |
| 2024-12-16 | 127.74 | 129.03 | ↑$1.29 (1.01%) | 127.39 | 129.31 | 5.66M |
| 2024-12-13 | 128.00 | 127.40 | ↓$0.60 (-0.47%) | 126.71 | 128.81 | 6.09M |
| 2024-12-12 | 127.89 | 127.91 | ↑$0.02 (0.02%) | 127.36 | 128.83 | 3.61M |
| 2024-12-11 | 127.75 | 127.59 | ↓$0.16 (-0.13%) | 126.28 | 127.95 | 8.84M |
| 2024-12-10 | 127.63 | 126.79 | ↓$0.84 (-0.66%) | 126.53 | 128.61 | 6.55M |
| 2024-12-09 | 130.52 | 128.58 | ↓$1.94 (-1.49%) | 128.33 | 130.77 | 7.75M |
| 2024-12-06 | 130.52 | 129.96 | ↓$0.56 (-0.43%) | 129.18 | 130.57 | 5.01M |
| 2024-12-05 | 129.94 | 130.32 | ↑$0.38 (0.30%) | 129.42 | 131.86 | 4.99M |
| 2024-12-04 | 130.19 | 129.99 | ↓$0.20 (-0.15%) | 129.64 | 131.20 | 6.20M |
| 2024-12-03 | 133.19 | 130.44 | ↓$2.75 (-2.06%) | 130.01 | 133.19 | 4.79M |
| 2024-12-02 | 132.30 | 131.03 | ↓$1.27 (-0.96%) | 130.83 | 133.00 | 5.51M |
| 2024-11-29 | 132.28 | 131.61 | ↓$0.67 (-0.51%) | 131.42 | 132.73 | 4.07M |
| 2024-11-27 | 131.49 | 131.21 | ↓$0.28 (-0.21%) | 130.57 | 132.43 | 5.51M |
| 2024-11-26 | 130.75 | 131.28 | ↑$0.53 (0.41%) | 128.53 | 131.79 | 8.82M |
| 2024-11-25 | 135.44 | 133.66 | ↓$1.78 (-1.31%) | 133.58 | 136.24 | 8.01M |
| 2024-11-22 | 134.68 | 134.69 | ↑$0.01 (0.01%) | 133.96 | 135.67 | 6.33M |
| 2024-11-21 | 133.20 | 134.99 | ↑$1.79 (1.34%) | 133.14 | 135.58 | 5.55M |
| 2024-11-20 | 133.16 | 131.69 | ↓$1.47 (-1.10%) | 131.05 | 133.65 | 5.13M |
| 2024-11-19 | 133.26 | 132.24 | ↓$1.02 (-0.77%) | 131.93 | 134.09 | 7.24M |
| 2024-11-18 | 134.69 | 133.78 | ↓$0.91 (-0.68%) | 133.42 | 135.51 | 6.43M |
| 2024-11-15 | 133.37 | 134.06 | ↑$0.69 (0.52%) | 132.54 | 134.40 | 7.28M |
| 2024-11-14 | 133.10 | 132.43 | ↓$0.67 (-0.50%) | 131.98 | 134.91 | 7.34M |
| 2024-11-13 | 133.46 | 132.76 | ↓$0.70 (-0.52%) | 132.47 | 134.65 | 6.13M |
| 2024-11-12 | 133.19 | 132.31 | ↓$0.88 (-0.66%) | 131.71 | 133.82 | 5.68M |
| 2024-11-11 | 130.55 | 133.52 | ↑$2.97 (2.27%) | 130.55 | 133.99 | 6.86M |
| 2024-11-08 | 128.98 | 129.53 | ↑$0.55 (0.43%) | 127.76 | 130.52 | 6.98M |
Create an account or log in to view more rows.
$MS COME ON!!! Ugh!
$MS HOLDING STRONG FOR ALL OF YOU
$MS MAY RIP TOMORROW
$MS we back boys
$MS going green
$MS run it!
$MS Green today if ya buy
$MS get over the hump
$MS flow comin
$MS I would not be a bear now