Morgan Stanley (MS) Historical Stock Data
92.83 ↑0.27 (0.29%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MS is down -0.07% a day on average. There have been 15 days where Morgan Stanley closed green and 15 days where MS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-25 | 91.77 | 91.14 | ↓$0.63 (-0.69%) | 90.99 | 92.55 | 3.67M |
| 2024-03-22 | 93.52 | 91.95 | ↓$1.57 (-1.68%) | 91.74 | 93.86 | 5.91M |
| 2024-03-21 | 91.96 | 93.40 | ↑$1.44 (1.57%) | 91.96 | 94.36 | 13.65M |
| 2024-03-20 | 88.05 | 91.35 | ↑$3.30 (3.75%) | 87.91 | 91.48 | 10.81M |
| 2024-03-19 | 88.00 | 88.42 | ↑$0.42 (0.48%) | 87.86 | 89.09 | 8.55M |
| 2024-03-18 | 88.36 | 87.96 | ↓$0.40 (-0.45%) | 87.70 | 88.70 | 5.96M |
| 2024-03-15 | 88.48 | 88.38 | ↓$0.10 (-0.11%) | 88.17 | 89.35 | 20.36M |
Create an account or log in to view more rows.
$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
$MS can’t wait to get in this tomorrow lfg
$MS no wonder price closed that way