Morgan Stanley (MS-PL) NYSE

21.40

+0.24155(+1.14%)

Updated at September 08 12:58PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
July 03, 202520.0920.1620.1620.220.099,678
July 02, 202519.9420.1220.1220.1419.8745,012
July 01, 202519.6219.9719.9719.9719.652,293
June 30, 202519.7719.7819.7819.8219.6253,307
June 27, 202520.0919.9419.9420.1519.9248,160
June 26, 202519.920.0820.0820.0819.8921,314
June 25, 202519.9319.9419.9419.9619.8442,977
June 24, 202519.7619.9319.9319.9419.7637,423
June 23, 202519.6819.7219.7219.7619.6820,297
June 20, 202519.619.6819.6819.719.5311,624
June 18, 202519.4719.619.619.619.4711,244
June 17, 202519.419.519.519.5119.418,238
June 16, 202519.5419.419.419.6319.3558,095
June 13, 202519.5719.5319.5319.5819.4318,111
June 12, 202519.6419.6119.6119.719.5525,438
June 11, 202519.7919.5919.5919.7919.5939,155
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved