Morgan Stanley (MS-PE) NYSE

25.44

-0.395(-1.53%)

Updated at September 30 03:08PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved