Morgan Stanley (MS) Historical Stock Data
131.69 ↓0.55 (-0.42%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MS is down -0.02% a day on average. There have been 15 days where Morgan Stanley closed green and 15 days where MS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 130.74 | 128.44 | ↓$2.30 (-1.76%) | 128.09 | 131.55 | 6.22M |
| 2024-11-06 | 129.51 | 131.49 | ↑$1.98 (1.53%) | 127.70 | 133.50 | 22.79M |
| 2024-11-05 | 116.09 | 117.81 | ↑$1.72 (1.48%) | 116.09 | 117.88 | 4.79M |
| 2024-11-04 | 117.01 | 116.14 | ↓$0.86 (-0.74%) | 115.94 | 117.45 | 4.37M |
| 2024-11-01 | 116.67 | 116.85 | ↑$0.18 (0.15%) | 116.34 | 118.02 | 4.37M |
| 2024-10-31 | 117.13 | 116.25 | ↓$0.88 (-0.75%) | 115.70 | 117.91 | 5.37M |
| 2024-10-30 | 118.61 | 117.92 | ↓$0.69 (-0.58%) | 117.79 | 119.32 | 5.67M |
| 2024-10-29 | 118.89 | 119.30 | ↑$0.41 (0.34%) | 118.82 | 120.09 | 4.62M |
| 2024-10-28 | 118.12 | 119.13 | ↑$1.01 (0.86%) | 117.51 | 119.68 | 5.99M |
| 2024-10-25 | 120.00 | 116.88 | ↓$3.12 (-2.60%) | 116.33 | 120.00 | 7.27M |
| 2024-10-24 | 118.40 | 119.17 | ↑$0.77 (0.65%) | 117.94 | 119.34 | 5.61M |
| 2024-10-23 | 117.89 | 118.28 | ↑$0.39 (0.33%) | 117.20 | 118.74 | 5.66M |
| 2024-10-22 | 117.65 | 118.32 | ↑$0.67 (0.57%) | 117.25 | 118.61 | 4.43M |
| 2024-10-21 | 120.37 | 118.28 | ↓$2.09 (-1.74%) | 117.88 | 120.69 | 7.47M |
| 2024-10-18 | 119.53 | 121.06 | ↑$1.53 (1.28%) | 119.11 | 121.12 | 6.85M |
| 2024-10-17 | 119.77 | 119.44 | ↓$0.33 (-0.28%) | 118.73 | 120.36 | 9.36M |
| 2024-10-16 | 116.88 | 119.51 | ↑$2.63 (2.25%) | 116.50 | 121.45 | 21.46M |
| 2024-10-15 | 115.43 | 112.22 | ↓$3.21 (-2.78%) | 112.03 | 116.06 | 8.92M |
| 2024-10-14 | 111.05 | 112.28 | ↑$1.23 (1.11%) | 110.55 | 112.44 | 7.18M |
| 2024-10-11 | 109.00 | 110.46 | ↑$1.46 (1.34%) | 109.00 | 111.48 | 5.83M |
| 2024-10-10 | 108.44 | 108.08 | ↓$0.36 (-0.33%) | 107.65 | 109.03 | 4.07M |
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