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.

DateOpenCloseChangeLowHighVolume
2022-05-1781.6482.93↑$1.29 (1.58%)81.3383.266.50M
2022-05-1680.3979.90↓$0.49 (-0.61%)78.8580.935.36M
2022-05-1379.6080.54↑$0.94 (1.18%)79.4781.507.81M
2022-05-1278.0578.59↑$0.54 (0.69%)76.7579.5010.21M
2022-05-1180.0778.89↓$1.18 (-1.47%)78.7682.067.98M
2022-05-1082.0180.26↓$1.75 (-2.13%)78.7282.668.92M
2022-05-0982.5481.15↓$1.39 (-1.68%)80.7283.2410.59M
2022-05-0684.1484.23↑$0.09 (0.11%)82.3184.577.10M
2022-05-0585.7584.94↓$0.81 (-0.94%)83.4186.138.54M
2022-05-0484.0787.22↑$3.15 (3.75%)83.9487.539.35M
2022-05-0382.4983.75↑$1.26 (1.53%)82.2684.819.23M
2022-05-0280.5981.96↑$1.37 (1.70%)80.0382.148.74M
2022-04-2983.0680.59↓$2.47 (-2.97%)80.3183.747.66M
2022-04-2882.7083.40↑$0.70 (0.85%)81.6283.856.68M
2022-04-2782.3882.21↓$0.17 (-0.21%)81.8183.679.23M
2022-04-2684.2982.37↓$1.92 (-2.28%)82.2885.2210.05M
2022-04-2584.0385.05↑$1.02 (1.21%)82.8985.3110.48M
2022-04-2288.1284.74↓$3.38 (-3.84%)84.6388.2111.34M
2022-04-2191.5388.91↓$2.62 (-2.86%)88.7192.939.56M
2022-04-2089.6190.61↑$1.00 (1.12%)89.6191.5810.87M
2022-04-1987.0188.91↑$1.90 (2.18%)86.9289.1112.23M
2022-04-1884.3986.48↑$2.09 (2.48%)84.3287.187.53M
2022-04-1486.0184.76↓$1.25 (-1.45%)84.5987.9015.79M
2022-04-1382.9384.13↑$1.20 (1.45%)82.7884.257.40M
2022-04-1283.7683.93↑$0.17 (0.20%)83.5485.987.92M
2022-04-1183.5884.02↑$0.44 (0.53%)83.0285.817.73M
2022-04-0883.5384.06↑$0.53 (0.63%)82.9684.766.20M
2022-04-0782.8883.13↑$0.25 (0.30%)81.4083.6010.50M
2022-04-0684.7283.13↓$1.59 (-1.88%)82.7584.8110.49M
2022-04-0586.5585.28↓$1.27 (-1.47%)84.9486.8311.45M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

jchonnee

$MS we need one good push to moon this.

0 Like Report
micmic

$MS out of the way

0 Like Report
micmic

$MS FYI - leaning bullish

0 Like Report
ihatenewegg

$MS come on bulls we can do it
don’t let bears win

0 Like Report