Morgan Stanley (MS) Historical Stock Data
82.93 ↑3.03 (3.79%)
As of Market Close on May 17th, 2022.
Historical Data
In the past 30 trading days, MS is down -0.08% a day on average. There have been 17 days where Morgan Stanley closed green and 13 days where MS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 81.64 | 82.93 | ↑$1.29 (1.58%) | 81.33 | 83.26 | 6.50M |
| 2022-05-16 | 80.39 | 79.90 | ↓$0.49 (-0.61%) | 78.85 | 80.93 | 5.36M |
| 2022-05-13 | 79.60 | 80.54 | ↑$0.94 (1.18%) | 79.47 | 81.50 | 7.81M |
| 2022-05-12 | 78.05 | 78.59 | ↑$0.54 (0.69%) | 76.75 | 79.50 | 10.21M |
| 2022-05-11 | 80.07 | 78.89 | ↓$1.18 (-1.47%) | 78.76 | 82.06 | 7.98M |
| 2022-05-10 | 82.01 | 80.26 | ↓$1.75 (-2.13%) | 78.72 | 82.66 | 8.92M |
| 2022-05-09 | 82.54 | 81.15 | ↓$1.39 (-1.68%) | 80.72 | 83.24 | 10.59M |
| 2022-05-06 | 84.14 | 84.23 | ↑$0.09 (0.11%) | 82.31 | 84.57 | 7.10M |
| 2022-05-05 | 85.75 | 84.94 | ↓$0.81 (-0.94%) | 83.41 | 86.13 | 8.54M |
| 2022-05-04 | 84.07 | 87.22 | ↑$3.15 (3.75%) | 83.94 | 87.53 | 9.35M |
| 2022-05-03 | 82.49 | 83.75 | ↑$1.26 (1.53%) | 82.26 | 84.81 | 9.23M |
| 2022-05-02 | 80.59 | 81.96 | ↑$1.37 (1.70%) | 80.03 | 82.14 | 8.74M |
| 2022-04-29 | 83.06 | 80.59 | ↓$2.47 (-2.97%) | 80.31 | 83.74 | 7.66M |
| 2022-04-28 | 82.70 | 83.40 | ↑$0.70 (0.85%) | 81.62 | 83.85 | 6.68M |
| 2022-04-27 | 82.38 | 82.21 | ↓$0.17 (-0.21%) | 81.81 | 83.67 | 9.23M |
| 2022-04-26 | 84.29 | 82.37 | ↓$1.92 (-2.28%) | 82.28 | 85.22 | 10.05M |
| 2022-04-25 | 84.03 | 85.05 | ↑$1.02 (1.21%) | 82.89 | 85.31 | 10.48M |
| 2022-04-22 | 88.12 | 84.74 | ↓$3.38 (-3.84%) | 84.63 | 88.21 | 11.34M |
| 2022-04-21 | 91.53 | 88.91 | ↓$2.62 (-2.86%) | 88.71 | 92.93 | 9.56M |
| 2022-04-20 | 89.61 | 90.61 | ↑$1.00 (1.12%) | 89.61 | 91.58 | 10.87M |
| 2022-04-19 | 87.01 | 88.91 | ↑$1.90 (2.18%) | 86.92 | 89.11 | 12.23M |
| 2022-04-18 | 84.39 | 86.48 | ↑$2.09 (2.48%) | 84.32 | 87.18 | 7.53M |
| 2022-04-14 | 86.01 | 84.76 | ↓$1.25 (-1.45%) | 84.59 | 87.90 | 15.79M |
| 2022-04-13 | 82.93 | 84.13 | ↑$1.20 (1.45%) | 82.78 | 84.25 | 7.40M |
| 2022-04-12 | 83.76 | 83.93 | ↑$0.17 (0.20%) | 83.54 | 85.98 | 7.92M |
| 2022-04-11 | 83.58 | 84.02 | ↑$0.44 (0.53%) | 83.02 | 85.81 | 7.73M |
| 2022-04-08 | 83.53 | 84.06 | ↑$0.53 (0.63%) | 82.96 | 84.76 | 6.20M |
| 2022-04-07 | 82.88 | 83.13 | ↑$0.25 (0.30%) | 81.40 | 83.60 | 10.50M |
| 2022-04-06 | 84.72 | 83.13 | ↓$1.59 (-1.88%) | 82.75 | 84.81 | 10.49M |
| 2022-04-05 | 86.55 | 85.28 | ↓$1.27 (-1.47%) | 84.94 | 86.83 | 11.45M |
Create an account or log in to view more rows.
$MS nice
$MS rip and dip today bulls
$MS She's gettin' ready to...
$MS we need one good push to moon this.
$MS out of the way
$MS FYI - leaning bullish
$MS almost time for the running
$MS bear trap
$MS come on bulls we can do it
don’t let bears win
$MS adding next Friday