Morgan Stanley (MS-PL) NYSE

21.54

-0.45(-2.05%)

Updated at September 30 01:23PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 29, 202521.9621.9921.9922.0421.9425,348
September 26, 202521.8321.9121.9121.9421.7911,809
September 25, 202521.9121.7821.7821.9221.6720,501
September 24, 202521.9721.9221.9221.9721.8531,199
September 23, 20252221.9821.9822.1121.9623,172
September 22, 202522.122.122.122.1521.9333,838
September 19, 202522.122.1222.1222.1921.9129,875
September 18, 202522.2422.1822.1822.2622.1215,931
September 17, 202522.0922.2722.2722.2822.0139,915
September 16, 202521.9622.1222.1222.1221.8929,820
September 15, 202521.921.9621.9621.9721.8319,914
September 12, 202521.9221.8221.8221.9221.7311,357
September 11, 202521.7221.8221.8221.9721.738,123
September 10, 202521.6221.6821.6821.7421.5214,952
September 09, 202521.4421.5321.5321.5521.1828,628
September 08, 202521.3421.4921.4921.4921.2842,533
September 05, 202520.9921.1621.1621.1920.9724,411
September 04, 202520.820.8820.8820.8820.7910,771
September 03, 202520.6320.7620.7620.7720.6218,521
September 02, 202520.4720.6320.6320.6320.4718,989
August 29, 202520.620.6420.6420.6720.5320,918
August 28, 202520.6720.6520.6520.7320.6315,195
August 27, 202520.6320.6920.6920.6920.5426,541
August 26, 202520.6820.6420.6420.6920.5139,409
August 25, 202520.6720.7220.7220.7820.5554,602
August 22, 202520.4920.6620.6620.7120.4533,450
August 21, 202520.4720.4420.4420.5220.3544,958
August 20, 202520.4920.5220.5220.620.4629,408
August 19, 202520.3220.4820.4820.5420.3246,409
August 18, 202520.320.3320.3320.3320.2432,889
August 15, 202520.2920.2520.2520.3720.2325,878
August 14, 202520.3620.3120.3120.420.2635,617
August 13, 202520.320.4420.4420.4420.2835,334
August 12, 202520.120.2520.2520.2520.134,791
August 11, 202520.1420.1620.1620.1820.0916,390
August 08, 202520.0320.1220.1220.1320.0325,206
August 07, 202520.1520.0520.0520.1519.9920,977
August 06, 202520.320.1520.1520.320.0231,062
August 05, 202520.2620.2820.2820.3120.1222,730
August 04, 202520.1120.2620.2620.2620.1115,663
August 01, 202520.0720.0420.0420.162032,806
July 31, 202520.0520.0520.0520.219.9922,961
July 30, 202519.9620.0520.0520.119.9614,498
July 29, 202519.87202020.0219.8755,188
July 28, 202519.9319.8319.8319.9619.8319,222
July 25, 202519.9919.9519.9519.9919.87385,159
July 24, 202519.8319.919.92019.8312,987
July 23, 202520.0419.9319.9320.0919.8243,098
July 22, 202520.1420.0720.0720.1419.9713,648
July 21, 202520.1320.1420.1420.2520.0345,093
July 18, 202520.1320.0920.0920.1920.0423,054
July 17, 202519.9820.1320.1320.1419.9460,135
July 16, 202519.9919.9419.9420.0619.8246,625
July 15, 202520.1719.9119.9120.1719.959,079
July 14, 202520.2520.0220.0220.2919.9841,609
July 11, 202520.3220.2520.2520.3420.2146,053
July 10, 202520.2220.3820.3820.420.2220,853
July 09, 202520.1520.2220.2220.2620.0943,682
July 08, 202519.9520.0720.0720.1119.9511,350
July 07, 202520.1220.0220.0220.1920.0221,436
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved