NYSE - Delayed Quote USD

Morgan Stanley (MS)

92.09 +1.43 (+1.58%)
At close: April 22 at 4:00 PM EDT
92.00 -0.09 (-0.10%)
Pre-Market: 4:02 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 22, 2024 91.11 92.66 90.71 92.09 92.09 7,294,000
Apr 19, 2024 90.36 91.62 90.36 90.66 90.66 8,134,700
Apr 18, 2024 90.66 91.11 89.74 90.26 90.26 6,752,000
Apr 17, 2024 90.13 91.44 89.67 90.08 90.08 9,544,600
Apr 16, 2024 90.71 91.10 88.00 89.14 89.14 18,291,600
Apr 15, 2024 87.80 89.13 85.49 86.99 86.99 9,553,900
Apr 12, 2024 85.80 86.81 85.12 86.19 86.19 12,789,000
Apr 11, 2024 91.72 91.80 85.01 86.84 86.84 24,631,800
Apr 10, 2024 92.27 92.89 91.18 91.65 91.65 5,994,200
Apr 9, 2024 93.61 94.14 92.83 94.08 94.08 4,952,400
Apr 8, 2024 93.00 93.40 92.20 93.21 93.21 4,601,900
Apr 5, 2024 92.25 93.29 91.61 92.47 92.47 4,654,800
Apr 4, 2024 94.20 94.74 91.86 92.28 92.28 5,466,100
Apr 3, 2024 92.95 94.30 92.75 93.00 93.00 4,821,100
Apr 2, 2024 92.90 93.77 92.54 92.71 92.71 5,245,400
Apr 1, 2024 94.16 94.44 93.17 93.53 93.53 3,416,000
Mar 28, 2024 93.75 94.73 93.45 94.16 94.16 6,707,700
Mar 27, 2024 92.03 93.54 91.91 93.50 93.50 6,394,500
Mar 26, 2024 91.42 91.91 90.94 91.28 91.28 4,211,900
Mar 25, 2024 91.77 92.55 90.99 91.14 91.14 3,670,400
Mar 22, 2024 93.52 93.86 91.74 91.95 91.95 5,907,200
Mar 21, 2024 91.96 94.36 91.96 93.40 93.40 13,659,900
Mar 20, 2024 88.05 91.48 87.91 91.35 91.35 10,811,700
Mar 19, 2024 88.00 89.09 87.86 88.42 88.42 8,546,400
Mar 18, 2024 88.36 88.70 87.70 87.96 87.96 5,960,000
Mar 15, 2024 88.48 89.35 88.17 88.38 88.38 20,361,800
Mar 14, 2024 89.00 89.40 88.26 89.10 89.10 9,235,300
Mar 13, 2024 87.45 90.24 87.25 89.35 89.35 10,345,800
Mar 12, 2024 87.24 87.76 86.60 87.05 87.05 5,110,900
Mar 11, 2024 86.82 87.25 85.84 86.94 86.94 4,737,200
Mar 8, 2024 86.62 88.32 86.42 87.04 87.04 9,686,500
Mar 7, 2024 86.08 87.12 85.64 86.14 86.14 9,145,700
Mar 6, 2024 86.77 87.95 84.43 85.66 85.66 25,614,600
Mar 5, 2024 89.19 91.14 88.62 89.13 89.13 13,883,600
Mar 4, 2024 87.88 91.24 87.55 90.04 90.04 19,876,000
Mar 1, 2024 86.22 86.79 85.11 86.48 86.48 5,522,300
Feb 29, 2024 86.49 86.64 85.35 86.04 86.04 7,657,100
Feb 28, 2024 85.43 86.09 85.28 86.05 86.05 5,624,100
Feb 27, 2024 85.97 86.45 85.12 85.49 85.49 8,066,700
Feb 26, 2024 86.50 87.34 85.56 85.67 85.67 5,608,100
Feb 23, 2024 86.07 87.25 85.96 86.55 86.55 5,810,100
Feb 22, 2024 85.95 86.74 85.60 85.85 85.85 6,782,100
Feb 21, 2024 85.01 85.48 84.53 85.46 85.46 6,444,900
Feb 20, 2024 85.94 86.49 85.10 85.35 85.35 6,626,400
Feb 16, 2024 85.52 86.79 85.07 86.50 86.50 9,666,700
Feb 15, 2024 84.45 86.23 84.41 85.67 85.67 7,993,500
Feb 14, 2024 84.54 84.96 83.69 84.00 84.00 5,973,700
Feb 13, 2024 85.86 85.86 83.09 83.97 83.97 11,339,400
Feb 12, 2024 85.86 87.64 85.64 86.87 86.87 7,888,000
Feb 9, 2024 85.69 86.03 85.32 85.89 85.89 5,664,500
Feb 8, 2024 85.68 86.23 85.16 85.65 85.65 6,218,200
Feb 7, 2024 86.26 86.39 85.27 86.00 86.00 4,952,200
Feb 6, 2024 85.62 86.55 85.62 86.10 86.10 7,335,500
Feb 5, 2024 86.58 86.58 85.09 85.89 85.89 7,788,700
Feb 2, 2024 86.47 87.67 86.00 87.27 87.27 7,728,600
Feb 1, 2024 87.19 88.17 85.64 86.82 86.82 8,365,000
Jan 31, 2024 87.71 88.75 87.23 87.24 87.24 8,414,700
Jan 30, 2024 0.85 Dividend
Jan 30, 2024 86.98 88.07 86.77 87.62 87.62 6,569,300
Jan 29, 2024 87.40 87.95 85.72 87.62 86.77 7,440,300
Jan 26, 2024 87.88 88.50 87.65 87.73 86.88 6,384,400
Jan 25, 2024 88.14 88.42 87.33 88.02 87.17 8,792,400
Jan 24, 2024 87.32 88.30 87.20 87.57 86.72 12,480,900
Jan 23, 2024 85.67 86.85 85.19 86.74 85.90 8,555,700
Jan 22, 2024 85.46 86.77 85.44 85.73 84.90 11,626,500
Jan 19, 2024 83.91 85.59 83.20 85.34 84.51 14,770,500
Jan 18, 2024 84.83 84.98 83.28 83.90 83.09 15,016,400
Jan 17, 2024 84.85 85.14 83.90 84.41 83.59 17,198,500
Jan 16, 2024 86.74 88.16 84.80 85.97 85.14 20,369,000
Jan 12, 2024 91.28 91.90 89.43 89.70 88.83 8,301,000
Jan 11, 2024 90.95 90.95 89.54 90.51 89.63 9,400,700
Jan 10, 2024 91.53 91.97 91.29 91.48 90.59 6,929,200
Jan 9, 2024 92.75 92.84 91.66 92.06 91.17 7,594,100
Jan 8, 2024 93.21 93.83 92.28 93.51 92.60 6,738,400
Jan 5, 2024 92.21 93.93 92.06 93.24 92.34 6,027,200
Jan 4, 2024 92.15 93.14 91.66 92.15 91.26 8,735,600
Jan 3, 2024 93.20 93.20 91.27 91.91 91.02 7,487,900
Jan 2, 2024 92.66 94.15 92.27 93.90 92.99 6,132,200
Dec 29, 2023 93.49 93.77 93.06 93.25 92.35 4,772,100
Dec 28, 2023 93.31 93.95 93.24 93.64 92.73 4,089,500
Dec 27, 2023 92.69 93.69 92.40 93.66 92.75 4,073,200
Dec 26, 2023 92.61 93.02 92.37 92.84 91.94 2,726,200
Dec 22, 2023 92.90 93.66 92.23 92.41 91.51 5,800,800
Dec 21, 2023 92.14 92.66 91.64 92.63 91.73 7,748,000
Dec 20, 2023 91.46 92.31 90.93 91.14 90.26 10,467,000
Dec 19, 2023 90.92 92.36 90.70 91.92 91.03 8,114,900
Dec 18, 2023 91.66 91.67 90.61 90.76 89.88 9,145,500
Dec 15, 2023 91.00 91.84 90.26 91.58 90.69 16,905,100
Dec 14, 2023 87.23 92.00 87.21 91.04 90.16 19,849,500
Dec 13, 2023 83.47 86.11 83.30 85.63 84.80 10,144,600
Dec 12, 2023 82.94 83.66 82.57 83.60 82.79 7,395,300
Dec 11, 2023 82.37 82.84 81.96 82.82 82.02 6,378,100
Dec 8, 2023 80.28 82.66 80.15 82.28 81.48 10,342,300
Dec 7, 2023 79.76 80.57 79.62 80.35 79.57 5,430,400
Dec 6, 2023 80.78 81.76 79.33 79.41 78.64 7,321,800
Dec 5, 2023 80.68 80.84 79.59 80.17 79.39 6,103,200
Dec 4, 2023 80.15 81.48 80.06 81.21 80.42 6,713,800
Dec 1, 2023 79.08 80.98 78.74 80.89 80.11 9,615,800
Nov 30, 2023 78.77 79.48 78.21 79.34 78.57 8,480,500
Nov 29, 2023 77.48 79.53 77.34 78.55 77.79 7,420,700
Nov 28, 2023 77.36 77.45 76.33 76.88 76.13 9,197,900
Nov 27, 2023 78.27 78.35 77.59 77.95 77.19 5,237,800
Nov 24, 2023 78.26 78.91 78.05 78.65 77.89 2,398,000
Nov 22, 2023 78.79 78.87 78.21 78.49 77.73 4,265,400
Nov 21, 2023 79.07 79.34 78.22 78.47 77.71 7,394,800
Nov 20, 2023 80.03 80.20 79.34 79.70 78.93 7,644,600
Nov 17, 2023 80.33 80.44 79.94 80.28 79.50 6,080,700
Nov 16, 2023 79.98 80.28 79.04 79.66 78.89 6,757,600
Nov 15, 2023 78.57 80.04 78.50 79.68 78.91 9,841,600
Nov 14, 2023 76.68 78.96 76.67 78.31 77.55 12,287,700
Nov 13, 2023 74.75 75.52 74.55 75.04 74.31 4,868,400
Nov 10, 2023 74.66 75.39 74.05 75.33 74.60 8,924,000
Nov 9, 2023 75.68 76.07 73.96 74.19 73.47 9,497,200
Nov 8, 2023 75.45 76.19 75.06 75.97 75.23 8,075,200
Nov 7, 2023 75.86 76.17 74.93 75.51 74.78 7,657,700
Nov 6, 2023 76.68 76.76 75.36 75.92 75.18 8,140,300
Nov 3, 2023 74.59 76.68 74.54 76.26 75.52 14,949,500
Nov 2, 2023 71.68 73.53 71.65 73.46 72.75 11,638,000
Nov 1, 2023 71.17 71.91 70.70 70.95 70.26 9,429,000
Oct 31, 2023 70.77 71.02 70.27 70.82 70.13 8,949,000
Oct 30, 2023 0.85 Dividend
Oct 30, 2023 70.05 70.89 69.42 70.59 69.91 9,769,600
Oct 27, 2023 71.91 72.01 70.19 70.40 68.88 11,099,100
Oct 26, 2023 71.47 72.69 71.40 72.07 70.51 10,903,200
Oct 25, 2023 71.25 71.90 71.13 71.40 69.85 8,461,700
Oct 24, 2023 71.75 72.10 71.08 71.56 70.01 9,265,500
Oct 23, 2023 72.73 72.87 71.24 71.70 70.15 12,847,100
Oct 20, 2023 73.12 74.00 72.35 73.13 71.55 11,269,900
Oct 19, 2023 74.87 76.46 72.89 72.92 71.34 17,486,100
Oct 18, 2023 76.43 77.07 73.40 74.88 73.26 34,732,300
Oct 17, 2023 77.99 80.63 77.98 80.33 78.59 12,324,800
Oct 16, 2023 78.79 79.18 77.87 78.73 77.02 7,901,500
Oct 13, 2023 78.20 79.23 77.34 77.79 76.11 6,442,800
Oct 12, 2023 78.87 78.87 77.29 77.81 76.12 11,654,600
Oct 11, 2023 79.91 80.21 78.71 78.90 77.19 8,928,700
Oct 10, 2023 80.25 81.11 80.02 80.13 78.39 6,245,400
Oct 9, 2023 79.60 80.08 78.93 79.91 78.18 5,125,000
Oct 6, 2023 78.72 80.79 78.40 80.33 78.59 6,305,600
Oct 5, 2023 78.48 79.54 78.02 79.15 77.44 5,589,300
Oct 4, 2023 78.10 79.29 77.61 79.09 77.38 6,848,700
Oct 3, 2023 79.58 79.84 77.83 78.02 76.33 7,526,800
Oct 2, 2023 81.10 81.47 79.90 80.41 78.67 6,722,200
Sep 29, 2023 83.01 83.09 81.03 81.67 79.90 6,830,500
Sep 28, 2023 81.48 82.55 81.45 82.19 80.41 5,665,400
Sep 27, 2023 82.41 82.61 81.09 81.65 79.88 5,708,200
Sep 26, 2023 82.08 82.77 81.72 82.17 80.39 5,557,000
Sep 25, 2023 82.63 83.28 82.30 83.03 81.23 4,748,800
Sep 22, 2023 85.23 85.23 83.01 83.29 81.49 7,420,600
Sep 21, 2023 86.34 86.51 84.83 84.88 83.04 6,933,900
Sep 20, 2023 88.83 89.15 87.06 87.14 85.25 5,268,200
Sep 19, 2023 88.78 89.47 87.94 88.51 86.59 5,769,000
Sep 18, 2023 88.57 89.05 87.55 88.71 86.79 5,501,900
Sep 15, 2023 88.19 88.73 87.94 88.41 86.50 17,598,400
Sep 14, 2023 88.08 89.11 87.92 89.07 87.14 8,109,600
Sep 13, 2023 86.15 87.80 86.15 87.25 85.36 10,617,400
Sep 12, 2023 83.34 86.53 83.23 85.55 83.70 8,942,600
Sep 11, 2023 85.38 85.67 83.35 83.51 81.70 7,780,900
Sep 8, 2023 84.15 84.95 83.66 84.92 83.08 6,127,600
Sep 7, 2023 83.99 84.87 83.78 83.84 82.02 5,504,200
Sep 6, 2023 84.28 84.75 83.35 84.16 82.34 5,384,000
Sep 5, 2023 85.84 86.27 84.81 84.84 83.00 4,919,400
Sep 1, 2023 86.00 86.45 85.29 85.75 83.89 4,981,800
Aug 31, 2023 85.67 85.67 84.76 85.15 83.31 5,581,200
Aug 30, 2023 85.62 86.00 85.03 85.26 83.41 5,051,800
Aug 29, 2023 84.41 85.59 84.32 85.55 83.70 6,212,300
Aug 28, 2023 83.80 84.87 83.77 84.38 82.55 6,439,700
Aug 25, 2023 83.69 84.15 82.74 83.22 81.42 5,461,400
Aug 24, 2023 83.17 84.75 83.10 83.44 81.63 5,023,000
Aug 23, 2023 83.00 83.72 82.88 83.39 81.58 5,878,600
Aug 22, 2023 84.71 84.77 82.84 82.98 81.18 6,003,300
Aug 21, 2023 85.02 85.31 83.66 84.25 82.43 5,385,300
Aug 18, 2023 84.96 86.30 84.71 84.89 83.05 6,648,700
Aug 17, 2023 86.60 86.90 85.20 85.79 83.93 7,611,200
Aug 16, 2023 85.74 86.79 85.59 85.99 84.13 5,746,300
Aug 15, 2023 86.41 86.47 85.72 86.16 84.29 9,308,700
Aug 14, 2023 86.96 87.40 86.52 87.33 85.44 3,637,500
Aug 11, 2023 87.06 88.20 87.02 87.70 85.80 3,922,300
Aug 10, 2023 87.91 88.93 87.32 87.64 85.74 4,250,100
Aug 9, 2023 88.47 89.01 87.47 87.56 85.66 5,200,500
Aug 8, 2023 87.85 88.52 86.26 88.47 86.55 6,921,200
Aug 7, 2023 89.45 89.71 88.98 89.08 87.15 4,663,300
Aug 4, 2023 89.35 90.05 88.52 88.79 86.87 6,191,700
Aug 3, 2023 88.84 89.52 88.51 89.14 87.21 5,137,700
Aug 2, 2023 89.52 90.14 88.79 89.32 87.39 6,407,400
Aug 1, 2023 91.20 91.43 90.63 90.94 88.97 4,468,500
Jul 31, 2023 91.90 92.20 91.04 91.56 89.58 5,242,900
Jul 28, 2023 0.85 Dividend
Jul 28, 2023 92.46 92.60 91.09 91.57 89.59 5,798,400
Jul 27, 2023 93.65 94.71 92.55 92.75 89.91 8,427,800
Jul 26, 2023 94.40 95.15 93.29 93.54 90.68 7,201,100
Jul 25, 2023 94.70 95.57 94.41 94.42 91.53 7,760,100
Jul 24, 2023 94.01 95.40 93.70 94.67 91.77 7,259,800
Jul 21, 2023 94.27 94.40 93.06 94.01 91.13 6,297,900
Jul 20, 2023 93.11 94.14 92.86 93.80 90.93 9,541,800
Jul 19, 2023 91.43 93.86 91.33 93.16 90.31 12,004,300
Jul 18, 2023 87.54 92.56 87.10 91.94 89.12 21,633,900
Jul 17, 2023 85.68 86.90 85.68 86.37 83.73 7,911,800
Jul 14, 2023 87.41 87.42 85.56 85.78 83.15 7,731,300
Jul 13, 2023 86.23 86.64 85.74 86.21 83.57 6,026,500
Jul 12, 2023 86.68 87.71 85.60 85.77 83.14 8,602,300
Jul 11, 2023 83.90 85.43 83.62 84.96 82.36 11,057,700
Jul 10, 2023 83.42 84.39 83.18 83.40 80.85 6,141,200
Jul 7, 2023 83.01 84.04 82.90 83.36 80.81 8,217,300
Jul 6, 2023 84.85 84.92 83.02 83.33 80.78 8,546,800
Jul 5, 2023 85.95 86.28 85.35 85.92 83.29 6,734,300
Jul 3, 2023 86.34 87.66 85.84 86.41 83.76 5,839,300
Jun 30, 2023 86.02 86.49 85.40 85.40 82.78 6,188,200
Jun 29, 2023 85.34 86.06 84.63 85.24 82.63 9,066,500
Jun 28, 2023 84.54 84.56 83.64 83.99 81.42 4,781,600
Jun 27, 2023 83.91 84.87 83.38 84.43 81.84 6,639,900
Jun 26, 2023 83.56 84.24 83.25 83.59 81.03 6,377,400
Jun 23, 2023 83.26 83.92 82.60 83.58 81.02 10,017,300
Jun 22, 2023 85.52 85.63 84.36 84.50 81.91 6,214,600
Jun 21, 2023 86.56 87.28 86.30 86.34 83.70 6,343,100
Jun 20, 2023 87.10 87.21 86.25 86.73 84.07 7,382,000
Jun 16, 2023 89.62 89.65 87.94 88.09 85.39 13,144,000
Jun 15, 2023 87.63 89.33 87.40 89.05 86.32 8,603,200
Jun 14, 2023 88.60 89.49 87.64 87.98 85.29 5,772,500
Jun 13, 2023 87.84 88.98 87.59 88.28 85.58 6,089,200
Jun 12, 2023 86.20 87.64 86.01 87.44 84.76 7,053,500
Jun 9, 2023 86.74 86.96 85.66 86.21 83.57 6,282,600
Jun 8, 2023 86.40 86.91 85.18 86.31 83.67 6,795,900
Jun 7, 2023 86.05 87.01 85.78 86.50 83.85 7,410,800
Jun 6, 2023 83.60 86.23 83.27 85.86 83.23 6,903,900
Jun 5, 2023 84.40 84.73 83.22 83.74 81.18 6,631,900
Jun 2, 2023 82.94 84.68 82.94 84.35 81.77 6,218,100
Jun 1, 2023 82.58 82.84 81.47 82.07 79.56 6,857,500
May 31, 2023 83.06 83.28 81.13 81.76 79.26 9,559,200
May 30, 2023 84.16 84.57 83.11 83.42 80.87 5,876,800
May 26, 2023 82.97 84.64 82.83 83.90 81.33 7,411,600
May 25, 2023 81.21 83.13 80.98 83.00 80.46 6,962,700
May 24, 2023 82.01 82.23 80.74 81.22 78.73 6,827,800
May 23, 2023 82.00 83.57 81.89 82.64 80.11 5,521,200
May 22, 2023 82.25 83.16 81.91 82.27 79.75 5,520,000
May 19, 2023 83.79 84.42 82.23 82.24 79.72 11,177,500
May 18, 2023 83.70 84.55 83.02 84.49 81.90 5,367,700
May 17, 2023 82.54 83.92 82.50 83.91 81.34 8,216,700
May 16, 2023 82.72 83.07 81.81 81.86 79.35 6,862,900
May 15, 2023 82.67 83.38 82.25 82.95 80.41 5,032,100
May 12, 2023 83.00 83.27 81.67 82.39 79.87 5,208,200
May 11, 2023 82.78 82.82 81.62 82.63 80.10 6,717,800
May 10, 2023 85.07 85.22 82.80 83.72 81.16 4,884,900
May 9, 2023 84.00 84.91 83.70 84.37 81.79 4,381,400
May 8, 2023 85.48 85.57 84.32 84.43 81.84 5,825,300
May 5, 2023 83.79 85.02 83.62 84.88 82.28 8,286,500
May 4, 2023 84.17 84.45 81.61 82.61 80.08 10,359,200
May 3, 2023 86.40 87.18 84.57 84.75 82.15 6,546,500
May 2, 2023 87.57 87.57 85.33 86.29 83.65 6,319,100
May 1, 2023 90.19 90.52 87.83 87.93 85.24 7,745,400
Apr 28, 2023 0.78 Dividend
Apr 28, 2023 89.45 90.33 89.16 89.97 87.21 6,374,500
Apr 27, 2023 89.41 90.96 88.89 90.26 86.74 6,375,800
Apr 26, 2023 88.15 89.79 87.91 88.44 85.00 6,429,100
Apr 25, 2023 89.64 89.83 87.89 88.06 84.63 5,806,700
Apr 24, 2023 91.23 91.48 89.55 90.20 86.69 5,004,400

Related Tickers

GS The Goldman Sachs Group, Inc.
417.35
+3.30%
 
SCHW The Charles Schwab Corporation
74.26
+1.14%
 
IBKR Interactive Brokers Group, Inc.
113.12
+1.41%
 
MARA Marathon Digital Holdings, Inc.
17.55
+6.36%
 
CLSK CleanSpark, Inc.
19.09
+10.99%
 
HOOD Robinhood Markets, Inc.
17.19
+3.37%
 
RIOT Riot Platforms, Inc.
11.24
+23.11%
 
AGBA AGBA Group Holding Limited
2.5000
+100.00%
 
HUT Hut 8 Corp.
9.22
+14.53%
 
APLD Applied Digital Corporation
2.7100
+9.72%