Morgan Stanley (MS-PI) NYSE

25.07

+0(+0.00%)

Updated at January 13 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 13, 202625.0925.0725.0725.1625.0736,049
January 12, 202625.0825.0725.0725.0825.0338,256
January 09, 202625.0625.0425.0425.0825.0473,685
January 08, 202625.1225.0525.0525.1525.0531,142
January 07, 202625.125.1125.1125.1425.0852,396
January 06, 202625.1225.0825.0825.1425.0554,876
January 05, 202625.1825.1125.1125.1825.0852,920
January 02, 202625.0325.125.125.125.0378,317
December 31, 202525.04252525.0924.99152,975
December 30, 202525.4125.4525.0425.4725.4164,330
December 29, 202525.3825.412525.4225.3792,006
December 26, 202525.425.425.425.4225.3980,320
December 24, 202525.3525.3825.3825.3925.3552,256
December 23, 202525.3225.3825.3825.425.3245,223
December 22, 202525.3925.3825.3825.3925.3441,039
December 19, 202525.3725.3525.3525.3925.3564,787
December 18, 202525.3325.3625.3625.3725.3373,027
December 17, 202525.3525.3525.3525.3725.2944,378
December 16, 202525.3325.3525.3325.3625.3279,170
December 15, 202525.3225.3225.3225.3525.3141,948
December 12, 202525.3425.3225.3225.3425.2829,245
December 11, 202525.325.3425.3425.3425.2859,881
December 10, 202525.2625.2925.2925.325.2238,707
December 09, 202525.325.2525.2525.325.2538,460
December 08, 202525.2825.2925.2925.2925.2642,863
December 05, 202525.2725.2825.2825.2825.2137,964
December 04, 202525.2825.2525.2525.2825.2447,959
December 03, 202525.2525.2825.2825.2825.2266,413
December 02, 202525.2325.2125.2125.2725.267,644
December 01, 202525.2225.1925.1925.2325.1923,189
November 28, 202525.1925.1825.1825.2125.1836,909
November 26, 202525.225.1725.1725.225.1653,745
November 25, 202525.1725.225.225.225.1430,619
November 24, 202525.1425.1425.1425.1925.1443,040
November 21, 202525.1225.1425.1425.1725.1234,311
November 20, 202525.2125.1325.1325.2125.1255,804
November 19, 202525.1425.1625.1625.2225.1366,448
November 18, 202525.1925.1825.1825.2325.1332,089
November 17, 202525.2125.2325.2325.2525.19408,495
November 14, 202525.2225.2525.2525.2525.1838,685
November 13, 202525.2125.2425.2425.2525.269,999
November 12, 202525.2225.2125.2125.2925.247,613
November 11, 202525.2225.2225.2225.2625.2219,145
November 10, 202525.2525.2325.2325.325.2224,485
November 07, 202525.2725.2725.2725.2725.2245,526
November 06, 202525.2525.2525.2525.2625.291,609
November 05, 202525.1825.2125.2125.2425.1627,077
November 04, 202525.1525.225.225.2425.1561,805
November 03, 202525.1625.1525.1525.1925.15100,152
October 31, 202525.1725.1525.1525.2125.1575,262
October 30, 202525.2225.2225.2225.2225.1645,843
October 29, 202525.2325.2125.2125.2325.1647,277
October 28, 202525.1825.1925.1925.2425.1826,110
October 27, 202525.225.1925.1925.2525.1948,715
October 24, 202525.2425.2125.2125.2425.254,201
October 23, 202525.1425.225.225.2125.1440,100
October 22, 202525.225.1825.1825.2425.1428,010
October 21, 202525.2125.225.225.2325.1772,625
October 20, 202525.1825.225.225.2125.1640,950
October 17, 202525.1225.1325.1325.1725.1141,750
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved