Morgan Stanley (MS-PO) NYSE

18.44

+0.1(+0.55%)

Updated at September 08 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202518.1418.3418.3418.3418.0599,528
September 04, 202517.8618.0318.0318.0317.8366,680
September 03, 202517.8117.9217.9217.9417.78125,002
September 02, 202517.6317.7617.7617.8917.6371,719
August 29, 202517.8617.7717.7717.9517.74138,918
August 28, 202517.917.917.917.9317.8255,232
August 27, 202517.8417.8917.8917.8917.8140,205
August 26, 202517.8917.8817.8817.917.780,742
August 25, 202517.9517.8617.8617.9517.845,746
August 22, 202517.7817.9317.9317.9817.7287,863
August 21, 202517.7817.7217.7217.7917.778,215
August 20, 202517.8117.8117.8117.8217.7448,425
August 19, 202517.6917.7617.7617.8317.6966,720
August 18, 202517.6517.6917.6917.6917.57104,154
August 15, 202517.7117.617.617.7117.5837,643
August 14, 202517.6717.6417.6417.717.59137,386
August 13, 202517.6517.7417.7417.7417.649,662
August 12, 202517.5317.5917.5917.6217.47109,003
August 11, 202517.5217.4917.4917.5717.4659,481
August 08, 202517.4417.4717.4717.5417.4154,991
August 07, 202517.5917.4417.4417.5917.4446,576
August 06, 202517.6317.5417.5417.717.46113,283
August 05, 202517.5417.617.617.6617.5450,379
August 04, 202517.4617.617.617.6217.4378,106
August 01, 202517.4317.4117.4117.4917.3690,378
July 31, 202517.4217.4117.4117.5317.35107,977
July 30, 202517.3817.4117.4117.4817.363,197
July 29, 202517.3117.3717.3717.4417.28141,028
July 28, 202517.3317.2517.2517.3917.2356,271
July 25, 202517.3817.3317.3317.3917.362,380
July 24, 202517.3617.3317.3317.3817.2962,228
July 23, 202517.4317.3617.3617.4317.24383,447
July 22, 202517.417.4217.4217.4317.29101,931
July 21, 202517.417.4517.4517.5317.494,647
July 18, 202517.3117.3817.3817.4217.26828,946
July 17, 202517.1617.2817.2817.3217.16367,726
July 16, 202517.2817.1917.1917.3217.05167,546
July 15, 202517.4317.2417.2417.4417.18143,539
July 14, 202517.4717.3417.3417.4717.25136,111
July 11, 202517.5217.4617.4617.5517.4186,407
July 10, 202517.4217.5217.5217.617.42101,899
July 09, 202517.4617.4117.4117.5117.39107,859
July 08, 202517.3917.3717.3717.517.3593,087
July 07, 202517.517.3617.3617.517.34153,303
July 03, 202517.5417.517.517.6117.4655,543
July 02, 202517.417.5417.5417.5617.27169,468
July 01, 202517.2517.4217.4217.4217.16125,848
June 30, 202517.1117.2217.2217.2517.03241,167
June 27, 202517.5717.317.0317.5717.28269,453
June 26, 202517.3917.5417.2717.5417.36190,007
June 25, 202517.4617.3617.0917.4817.3582,866
June 24, 202517.3117.4417.1717.4417.2667,777
June 23, 202517.1317.2616.9917.2817.11112,970
June 20, 202517.0717.1116.8517.181776,550
June 18, 202516.9817.0716.8117.0716.9780,826
June 17, 202516.9216.9816.9817.0516.9162,911
June 16, 202517.0816.9816.9817.1616.87122,377
June 13, 202517.117.0117.0117.1616.9666,561
June 12, 202517.2917.1617.1617.3317.0893,981
June 11, 202517.317.217.217.3717.16111,707
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved