U.S. markets closed

Morgan Stanley (MS-PL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
26.32-0.11 (-0.41%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 11, 202126.3826.3826.1726.3226.3221,523
May 10, 202126.5326.5326.4326.4326.4316,010
May 07, 202126.3626.5226.3626.5126.5153,693
May 06, 202126.5326.6726.3226.4226.42100,881
May 05, 202126.5826.6826.4526.4626.4642,559
May 04, 202126.6426.6926.5626.6426.6424,393
May 03, 202126.6326.6726.5026.5926.5926,474
Apr 30, 202126.6126.6426.4826.4826.4858,624
Apr 29, 202126.6126.7126.6026.6326.6313,037
Apr 28, 202126.8126.8126.6526.7526.7511,890
Apr 27, 202126.7126.8326.7126.7726.7718,549
Apr 26, 202126.7026.8726.7026.8426.8426,032
Apr 23, 202126.5226.7226.5226.7026.7022,952
Apr 22, 202126.5926.6026.5126.5926.5918,729
Apr 21, 202126.4526.6426.4426.5826.5813,940
Apr 20, 202126.5126.6426.3926.4126.41120,685
Apr 19, 202126.4926.5926.4726.5326.5314,670
Apr 16, 202126.6226.6226.4726.5826.5836,331
Apr 15, 202126.6526.6526.4726.6026.6067,286
Apr 14, 202126.5626.6026.5226.5326.538,053
Apr 13, 202126.5826.5926.5126.5726.5713,302
Apr 12, 202126.5826.5826.5226.5726.576,165
Apr 09, 202126.6626.6626.4626.5826.5842,087
Apr 08, 202126.6426.6626.4626.5626.5670,026
Apr 07, 202126.7926.7926.5126.5426.5483,184
Apr 06, 202126.6926.8026.6326.7626.7628,195
Apr 05, 202126.4226.6926.3926.6426.6436,755
Apr 01, 202126.4426.4926.4226.4626.4621,976
Mar 31, 202126.2626.3726.2626.2626.2633,082
Mar 30, 202126.1126.2226.0626.2226.2228,638
Mar 30, 20210.30469 Dividend
Mar 29, 202126.5626.5626.4226.4326.1321,376
Mar 26, 202126.4826.5526.4826.5226.2125,617
Mar 25, 202126.5326.6126.4926.5126.2022,449
Mar 24, 202126.4926.6626.4026.5826.2836,675
Mar 23, 202126.3626.4726.3626.4726.1620,157
Mar 22, 202126.3426.4726.3326.4426.1426,864
Mar 19, 202126.2026.3826.0926.3226.0268,115
Mar 18, 202126.3526.3526.1426.1925.8943,378
Mar 17, 202126.5226.5226.3526.4426.1436,576
Mar 16, 202126.3426.5326.3426.4726.1642,875
Mar 15, 202126.1626.3326.1526.2725.9773,807
Mar 12, 202126.2326.2526.1026.2225.9238,791
Mar 11, 202126.2726.3426.2326.2925.99155,796
Mar 10, 202126.3026.3426.2026.2625.9648,387
Mar 09, 202126.2826.3026.1426.2925.9912,748
Mar 08, 202126.2026.2025.9126.1525.8524,170
Mar 05, 202125.9526.1925.9526.1125.8128,234
Mar 04, 202126.0326.1926.0026.0425.7427,893
Mar 03, 202126.0426.1725.9526.1125.8157,194
Mar 02, 202125.9426.2125.9026.1725.8747,704
Mar 01, 202125.8326.0125.8225.9425.6467,416
Feb 26, 202125.5625.7625.5125.7325.4354,565
Feb 25, 202125.7425.7425.4725.4925.2058,963
Feb 24, 202125.8825.8825.6825.7425.4441,581
Feb 23, 202125.9025.9225.8025.8525.5544,301
Feb 22, 202125.8025.9525.8025.9125.6172,609
Feb 19, 202125.9525.9625.8025.9025.6060,441
Feb 18, 202125.9526.0525.8125.9225.6225,343
Feb 17, 202126.0626.1925.8625.9625.6626,536
Feb 16, 202126.0726.1325.9525.9525.6549,877
Feb 12, 202126.3726.3726.1226.2325.9325,020
Feb 11, 202126.4626.4626.3026.3726.0732,936
Feb 10, 202126.3926.4726.3326.4026.1046,644
Feb 09, 202126.3126.4826.2826.3926.0949,462
Feb 08, 202126.3626.3826.2726.3626.0620,867
Feb 05, 202126.2926.4226.2826.3126.0020,710
Feb 04, 202126.2426.5026.1526.3726.0775,896
Feb 03, 202126.3926.4026.2726.2825.9835,233
Feb 02, 202126.2626.4526.2426.3526.0538,243
Feb 01, 202126.1726.4126.1626.2425.9447,725
Jan 29, 202125.9926.3025.9326.2825.9893,914
Jan 28, 202126.2526.2926.1426.1425.8448,852
Jan 27, 202126.3326.3926.2026.2025.9062,875
Jan 26, 202126.4526.4726.3826.4026.1033,670
Jan 25, 202126.4526.5026.3826.4426.1458,789
Jan 22, 202126.3026.3826.2826.3726.0732,520
Jan 21, 202126.3326.3926.2526.2825.9825,429
Jan 20, 202126.2426.3726.2026.2825.9836,654
Jan 19, 202126.1326.2426.1026.2425.9441,292
Jan 15, 202126.2026.2526.1226.2025.9030,577
Jan 14, 202126.1026.2626.0526.1725.8758,830
Jan 13, 202125.6626.0925.6126.0925.7967,297
Jan 12, 202125.5825.6225.4325.6225.32329,445
Jan 11, 202125.7325.7325.5525.5625.2770,675
Jan 08, 202125.8925.9525.7925.8025.50124,836
Jan 07, 202125.8525.9925.5925.8425.54128,024
Jan 06, 202126.3726.4025.9025.9825.68138,690
Jan 05, 202126.3926.5026.3326.4126.1145,695
Jan 04, 202126.6426.6426.3326.4026.1031,643
Dec 31, 202026.5826.6326.5026.6326.3247,433
Dec 30, 202026.4726.5726.4326.5726.2619,911
Dec 30, 20200.30469 Dividend
Dec 29, 202026.7726.7726.5726.7026.0951,694
Dec 28, 202026.6926.7326.6526.6926.0858,235
Dec 24, 202026.6126.6926.6126.6426.037,415
Dec 23, 202026.7526.7526.5226.6226.0139,324
Dec 22, 202026.8226.8226.6026.7026.0959,824
Dec 21, 202026.7726.8326.6626.8226.2166,046
Dec 18, 202026.8426.8426.7426.8226.2147,094
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...