Morgan Stanley (MS-PA) NYSE

22.32

+0.2801(+1.27%)

Updated at September 05 03:58PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202522.1722.3222.3222.4921.9925,923
September 04, 202522.0122.0422.0422.0421.9742,318
September 03, 202521.9721.9721.972221.8639,702
September 02, 202521.8521.8721.8721.9921.8430,921
August 29, 202521.9921.821.821.9921.76168,376
August 28, 202521.9721.921.922.0921.8935,091
August 27, 202522.17222222.1721.9944,269
August 26, 202522.2922.1222.1222.2922.1126,698
August 25, 202522.322.2322.2322.4722.1561,859
August 22, 202522.2722.4122.4122.5222.2254,142
August 21, 202522.1122.222.222.2222.0154,214
August 20, 202522.1522.1122.1122.1522.0640,478
August 19, 202521.9622.122.122.1321.9653,971
August 18, 202521.9921.9921.9922.0521.9532,781
August 15, 202522.0721.9221.9222.0721.929,685
August 14, 202521.9221.9721.9722.0721.9238,673
August 13, 202521.92222222.0821.9240,818
August 12, 202521.9121.9321.9322.6521.8457,094
August 11, 202521.9121.9121.9122.121.951,001
August 08, 202521.9721.9121.912221.9120,373
August 07, 202522.0121.9421.9422.0721.8532,321
August 06, 202522.0221.9421.9422.1421.9440,366
August 05, 202521.9122.0222.0222.0221.8535,582
August 04, 202521.7521.9721.9721.9921.3227,782
August 01, 202521.8921.7521.7521.921.7530,772
July 31, 202521.9921.821.821.9921.6546,285
July 30, 202521.6821.8621.8621.9321.6849,800
July 29, 202521.621.821.821.8421.660,592
July 28, 202521.821.5821.5821.8321.5438,750
July 25, 202521.7521.7321.7321.8521.7324,350
July 24, 202521.7521.7621.7621.8321.7530,297
July 23, 202521.8521.7621.7621.8521.7633,523
July 22, 202521.8521.7821.7821.8521.7547,856
July 21, 202521.9321.921.922.0521.832,515
July 18, 202521.921.9221.9221.9721.8338,370
July 17, 202521.9321.921.921.9521.8748,310
July 16, 202521.9221.8821.8821.9821.7924,841
July 15, 202521.9921.8521.8522.0521.85101,677
July 14, 202521.9221.8221.8221.9521.7673,471
July 11, 202521.9721.8421.8421.9721.567,653
July 10, 202521.9422.0322.0322.0821.9435,021
July 09, 202521.821.9221.9221.9221.7756,085
July 08, 202521.5421.721.721.7521.5450,384
July 07, 202521.621.5821.5821.6921.5362,260
July 03, 202521.621.6121.6121.821.635,470
July 02, 202521.5421.6921.6922.521.4557,296
July 01, 202521.4621.5621.5621.5721.28117,333
June 30, 202521.3121.3321.3321.4521.24222,631
June 27, 202521.5921.5421.2121.6221.4692,219
June 26, 202521.521.5521.2221.6221.4338,622
June 25, 202521.5221.4421.1121.5521.3967,694
June 24, 202521.3821.521.1721.5221.2668,061
June 23, 202521.2221.3220.9921.421.2259,438
June 20, 202521.321.2221.2221.4321.11226,880
June 18, 202521.3821.2221.2221.5121.2283,697
June 17, 202521.5221.3521.3521.7621.3563,574
June 16, 202521.8521.521.521.9221.557,037
June 13, 20252221.7421.7422.0221.6940,881
June 12, 202522.1222222.122234,930
June 11, 202522.0522.0222.0222.0621.9832,695
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved