Morgan Stanley (MS-PE) NYSE

25.46

-0.001(+-0.00%)

Updated at November 10 03:59PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 07, 202525.5525.4625.4625.5725.4653,325
November 06, 202525.5625.525.525.6125.4966,121
November 05, 202525.6325.5625.5625.6325.5649,312
November 04, 202525.5725.5625.5625.5825.5572,557
November 03, 202525.6825.5725.5725.6825.5779,951
October 31, 202525.7125.5825.5825.7325.58100,071
October 30, 202525.7425.6625.6625.825.6637,544
October 29, 202525.7725.7425.7425.825.7341,918
October 28, 202525.825.8125.8125.8525.7641,241
October 27, 202525.7725.8325.8325.8525.7551,561
October 24, 202525.7625.7725.7725.825.7129,142
October 23, 202525.7525.7425.7425.7625.733,300
October 22, 202525.7125.7225.7225.7325.6730,445
October 21, 202525.725.7425.7425.7425.6225,940
October 20, 202525.6425.6725.6725.7125.5953,487
October 17, 202525.725.6425.6425.725.6439,767
October 16, 202525.6725.6925.6925.7325.6631,278
October 15, 202525.6925.6325.6325.7325.6356,691
October 14, 202525.6425.6225.6225.6425.5528,481
October 13, 202525.5925.625.625.6725.5775,216
October 10, 202525.525.5725.5725.625.4755,211
October 09, 202525.4525.525.525.525.4233,453
October 08, 202525.5225.4625.4625.5525.4666,906
October 07, 202525.5425.525.525.5725.4851,305
October 06, 202525.5825.525.525.5825.4789,867
October 03, 202525.6325.5825.5825.6325.51136,717
October 02, 202525.5525.6225.6225.6225.5148,774
October 01, 202525.4125.5225.5225.5225.4159,581
September 30, 202525.4825.4125.4125.4825.38102,014
September 29, 202525.7725.8325.3725.8325.7466,250
September 26, 202525.7525.7525.7525.7725.7427,075
September 25, 202525.7725.7625.7625.7825.7439,581
September 24, 202525.8125.7725.7725.8125.7545,116
September 23, 202525.7525.7825.7825.7925.7361,321
September 22, 202525.7225.7425.7425.7625.761,197
September 19, 202525.6725.7325.7325.7325.6374,542
September 18, 202525.6825.725.725.7225.6548,185
September 17, 202525.6725.6725.6725.6925.658,075
September 16, 202525.5625.6625.6625.6725.5592,831
September 15, 202525.5425.5725.5725.5925.5479,517
September 12, 202525.5525.5325.5325.5525.5175,020
September 11, 202525.5525.5225.5225.5625.5179,631
September 10, 202525.7425.5225.5225.7425.5262,789
September 09, 202525.7225.6825.6825.7525.6755,654
September 08, 202525.7125.6825.6825.7525.6769,318
September 05, 202525.6625.6425.6425.6625.5545,638
September 04, 202525.6725.5525.5525.6725.5561,506
September 03, 202525.625.5625.5625.625.5525,282
September 02, 202525.5225.5525.5525.5925.5224,544
August 29, 202525.6625.5325.5325.6625.5386,023
August 28, 202525.6425.625.625.6525.626,745
August 27, 202525.6825.6225.6225.6825.639,467
August 26, 202525.725.6425.6425.7125.6321,651
August 25, 202525.6825.6225.6225.7225.6242,533
August 22, 202525.6625.725.725.7325.6426,577
August 21, 202525.7125.6425.6425.7425.6340,579
August 20, 202525.7325.7125.7125.7425.6727,674
August 19, 202525.6425.7225.7225.7325.5749,838
August 18, 202525.5425.6825.6825.6825.5244,318
August 15, 202525.6425.5525.5525.6425.5231,109
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved