Morgan Stanley (MS-PE) NYSE

25.68

+0.1303(+0.51%)

Updated at August 18 03:20PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 202525.6425.5525.5525.6425.5231,109
August 14, 202525.625.6225.6225.6425.5342,120
August 13, 202525.5925.6325.6325.6425.5431,331
August 12, 202525.5225.625.625.625.5255,246
August 11, 202525.5125.5425.5425.5725.4926,256
August 08, 202525.4825.5725.5725.5725.4245,030
August 07, 202525.4825.4425.4425.525.4251,195
August 06, 202525.4725.4525.4525.4925.4320,731
August 05, 202525.525.4425.4425.525.4234,432
August 04, 202525.525.4625.4625.5125.4531,458
August 01, 202525.4125.4225.4225.4425.4121,903
July 31, 202525.525.4325.4325.525.4350,088
July 30, 202525.5225.4825.4825.5225.4354,056
July 29, 202525.4625.525.525.5125.4445,922
July 28, 202525.4525.525.525.5325.4330,173
July 25, 202525.4325.4925.4925.5225.4327,488
July 24, 202525.4325.4525.4525.4925.4328,378
July 23, 202525.4225.4925.4925.4925.4232,050
July 22, 202525.4525.4525.4525.4825.4329,703
July 21, 202525.4125.4525.4525.4625.4134,422
July 18, 202525.525.4125.4125.5225.453,385
July 17, 202525.4925.4625.4625.5425.4540,084
July 16, 202525.4725.4525.4525.5325.4458,816
July 15, 202525.4625.4425.4425.4925.4271,832
July 14, 202525.4425.4725.4725.4925.4261,455
July 11, 202525.525.4425.4425.525.4256,670
July 10, 202525.5125.4725.4725.5125.4352,877
July 09, 202525.525.4825.4825.5325.4373,474
July 08, 202525.4825.4425.4425.4925.4375,865
July 07, 202525.3825.4225.4225.5825.38225,292
July 03, 202525.4825.4325.4325.4925.4126,150
July 02, 202525.425.4525.4525.4525.330,206
July 01, 202525.2825.425.425.425.2677,916
June 30, 202525.225.2325.2325.2825.13317,366
June 27, 202525.5325.5225.5225.6125.5237,229
June 26, 202525.5625.5725.5725.6825.5623,689
June 25, 202525.6825.5325.5325.6825.5141,837
June 24, 202525.5425.6225.6225.6425.5338,509
June 23, 202525.5725.5825.5825.625.5331,508
June 20, 202525.5525.5225.5225.5925.546,557
June 18, 202525.4525.525.525.5225.4531,019
June 17, 202525.4525.4625.4625.5225.4534,485
June 16, 202525.5625.4625.4625.5625.4536,961
June 13, 202525.4925.5125.5125.5425.4435,275
June 12, 202525.4825.5325.5325.5325.4545,618
June 11, 202525.5625.4825.4825.5625.4838,224
June 10, 202525.5125.5525.5525.5525.4922,602
June 09, 202525.5325.5125.5125.5425.4628,652
June 06, 202525.5325.4825.4825.5425.4641,892
June 05, 202525.4625.4825.4825.525.4633,085
June 04, 202525.5125.4725.4725.5525.4623,833
June 03, 202525.5225.4925.4925.5225.4646,945
June 02, 202525.4925.4725.4725.4925.454,143
May 30, 202525.425.5225.5225.5325.34178,736
May 29, 202525.3725.3725.3725.4225.3536,577
May 28, 202525.3925.3825.3825.425.3433,668
May 27, 202525.3425.3625.3625.4425.3448,379
May 23, 202525.3525.3425.3425.3825.3345,375
May 22, 202525.3725.3525.3525.425.3446,637
May 21, 202525.3825.3325.3325.4225.3158,798
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved