Morgan Stanley (MS) Historical Stock Data
95.79 ↑1.00 (1.05%)
As of May 7, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MS is down -0.10% a day on average. There have been 18 days where Morgan Stanley closed green and 12 days where MS closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-05-07 | 94.92 | 95.79 | ↑$0.88 (0.92%) | 94.71 | 95.93 | 7.42M |
2024-05-06 | 94.56 | 94.79 | ↑$0.23 (0.24%) | 93.70 | 94.91 | 5.10M |
2024-05-03 | 93.34 | 93.64 | ↑$0.30 (0.32%) | 93.28 | 94.42 | 5.04M |
2024-05-02 | 92.54 | 92.65 | ↑$0.11 (0.12%) | 91.60 | 92.92 | 4.45M |
2024-05-01 | 91.28 | 91.54 | ↑$0.26 (0.28%) | 90.73 | 92.48 | 4.71M |
2024-04-30 | 91.60 | 90.84 | ↓$0.76 (-0.83%) | 90.55 | 91.83 | 5.86M |
2024-04-29 | 91.33 | 92.11 | ↑$0.78 (0.85%) | 91.33 | 92.81 | 4.42M |
2024-04-26 | 92.50 | 92.83 | ↑$0.33 (0.36%) | 92.40 | 93.31 | 4.61M |
2024-04-25 | 93.00 | 92.56 | ↓$0.44 (-0.47%) | 91.65 | 93.65 | 6.77M |
2024-04-24 | 93.11 | 93.85 | ↑$0.74 (0.79%) | 93.03 | 94.07 | 5.10M |
2024-04-23 | 92.16 | 93.76 | ↑$1.60 (1.74%) | 92.16 | 94.05 | 6.39M |
2024-04-22 | 91.11 | 92.09 | ↑$0.98 (1.08%) | 90.71 | 92.66 | 7.29M |
2024-04-19 | 90.36 | 90.66 | ↑$0.30 (0.33%) | 90.36 | 91.62 | 8.14M |
2024-04-18 | 90.66 | 90.26 | ↓$0.40 (-0.44%) | 89.74 | 91.11 | 6.75M |
2024-04-17 | 90.13 | 90.08 | ↓$0.05 (-0.06%) | 89.67 | 91.44 | 9.54M |
2024-04-16 | 90.71 | 89.14 | ↓$1.57 (-1.73%) | 88.00 | 91.10 | 18.29M |
2024-04-15 | 87.80 | 86.99 | ↓$0.81 (-0.92%) | 85.49 | 89.13 | 9.55M |
2024-04-12 | 85.80 | 86.19 | ↑$0.39 (0.45%) | 85.12 | 86.81 | 12.79M |
2024-04-11 | 91.72 | 86.84 | ↓$4.88 (-5.32%) | 85.01 | 91.80 | 24.62M |
2024-04-10 | 92.27 | 91.65 | ↓$0.62 (-0.67%) | 91.18 | 92.89 | 5.99M |
2024-04-09 | 93.61 | 94.08 | ↑$0.47 (0.50%) | 92.83 | 94.14 | 4.95M |
2024-04-08 | 93.00 | 93.21 | ↑$0.21 (0.23%) | 92.20 | 93.40 | 4.60M |
2024-04-05 | 92.25 | 92.47 | ↑$0.22 (0.24%) | 91.61 | 93.29 | 4.65M |
2024-04-04 | 94.20 | 92.28 | ↓$1.92 (-2.04%) | 91.86 | 94.74 | 5.46M |
2024-04-03 | 92.95 | 93.00 | ↑$0.05 (0.05%) | 92.75 | 94.30 | 4.82M |
2024-04-02 | 92.90 | 92.71 | ↓$0.19 (-0.20%) | 92.54 | 93.77 | 5.25M |
2024-04-01 | 94.16 | 93.53 | ↓$0.63 (-0.67%) | 93.17 | 94.44 | 3.42M |
2024-03-28 | 93.75 | 94.16 | ↑$0.41 (0.44%) | 93.45 | 94.73 | 6.71M |
2024-03-27 | 92.03 | 93.50 | ↑$1.47 (1.60%) | 91.91 | 93.54 | 6.39M |
2024-03-26 | 91.42 | 91.28 | ↓$0.14 (-0.15%) | 90.94 | 91.91 | 4.21M |
Create an account or log in to view more rows.
$MS MAY RIP TOMORROW
$MS we back boys
$MS going green
$MS run it!
$MS Green today if ya buy
$MS get over the hump
$MS flow comin
$MS I would not be a bear now
$MS we need those buyers and volume.
$MS the end is near