Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Morgan Stanley (NY: MS )

92.83 +0.27 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 93.75 94.73 94.46 94.16 6,707,719 +0.66(+0.71%)
Mar 27, 2024 92.03 93.54 91.91 93.50 6,394,187 +2.22(+2.43%)
Mar 26, 2024 91.42 91.91 90.94 91.28 4,211,993 +0.14(+0.15%)
Mar 25, 2024 91.77 92.55 90.98 91.14 3,670,403 -0.81(-0.88%)
Mar 22, 2024 93.52 93.86 91.74 91.95 5,943,256 -1.45(-1.55%)
Mar 21, 2024 91.96 94.36 91.95 93.40 13,657,568 +2.05(+2.24%)
Mar 20, 2024 88.05 91.48 87.91 91.35 10,811,192 +2.93(+3.31%)
Mar 19, 2024 88.00 89.09 87.86 88.42 8,546,473 +0.46(+0.52%)
Mar 18, 2024 88.36 88.70 87.70 87.96 5,959,709 -0.42(-0.48%)
Mar 15, 2024 88.48 89.35 88.17 88.38 20,363,044 -0.72(-0.81%)
Mar 14, 2024 89.00 89.40 88.26 89.10 9,236,091 -0.25(-0.28%)
Mar 13, 2024 87.45 90.24 87.25 89.35 10,345,755 +2.30(+2.64%)
Mar 12, 2024 87.24 87.76 86.60 87.05 5,110,911 +0.11(+0.13%)
Mar 11, 2024 86.82 87.25 85.84 86.94 4,738,692 -0.10(-0.11%)
Mar 08, 2024 86.62 88.32 86.42 87.04 9,689,307 +0.90(+1.04%)
Mar 07, 2024 86.08 87.12 85.64 86.14 9,144,095 +0.48(+0.56%)
Mar 06, 2024 86.77 87.95 84.43 85.66 25,636,198 -3.47(-3.89%)
Mar 05, 2024 89.19 91.14 88.62 89.13 13,882,904 -0.91(-1.01%)
Mar 04, 2024 87.88 91.23 87.55 90.04 19,873,312 +3.56(+4.12%)
Mar 01, 2024 86.22 86.79 85.11 86.48 5,813,613 +0.44(+0.51%)
Feb 29, 2024 86.49 86.64 85.35 86.04 7,656,260 -0.01(-0.01%)
Feb 28, 2024 85.43 86.09 85.28 86.05 5,624,127 +0.56(+0.66%)
Feb 27, 2024 85.97 86.45 85.12 85.49 8,071,922 -0.18(-0.21%)
Feb 26, 2024 86.50 87.34 85.56 85.67 5,607,708 -0.88(-1.02%)
Feb 23, 2024 86.07 87.25 85.96 86.55 5,810,105 +0.70(+0.82%)
Feb 22, 2024 85.95 86.73 85.60 85.85 6,781,592 +0.39(+0.46%)
Feb 21, 2024 85.01 85.48 84.53 85.46 6,443,970 +0.11(+0.13%)
Feb 20, 2024 85.94 86.49 85.10 85.35 6,625,644 -1.15(-1.33%)
Feb 16, 2024 85.52 86.79 85.07 86.50 9,673,920 +0.83(+0.97%)
Feb 15, 2024 84.45 86.23 84.41 85.67 7,992,708 +1.67(+1.99%)
Feb 14, 2024 84.54 84.96 83.69 84.00 5,970,714 +0.03(+0.04%)
Feb 13, 2024 85.86 85.86 83.09 83.97 11,337,863 -2.90(-3.34%)
Feb 12, 2024 85.86 87.64 85.64 86.87 7,887,940 +0.98(+1.14%)
Feb 09, 2024 85.68 86.03 85.32 85.89 5,664,544 +0.24(+0.28%)
Feb 08, 2024 85.68 86.23 85.16 85.65 6,218,249 -0.35(-0.41%)
Feb 07, 2024 86.26 86.39 85.27 86.00 4,950,979 -0.10(-0.12%)
Feb 06, 2024 85.62 86.55 85.62 86.10 7,335,470 +0.21(+0.24%)
Feb 05, 2024 86.58 86.58 85.09 85.89 7,788,069 -1.38(-1.58%)
Feb 02, 2024 86.47 87.67 86.00 87.27 7,728,783 +0.45(+0.52%)
Feb 01, 2024 87.19 88.17 85.64 86.82 8,363,671 -0.42(-0.48%)
Jan 31, 2024 87.71 88.75 87.23 87.24 8,414,654 -0.38(-0.43%)
Jan 30, 2024 86.98 88.07 86.77 87.62 6,618,683 +0.85(+0.98%)
Jan 29, 2024 86.54 87.10 84.89 86.77 7,512,239 -0.11(-0.13%)
Jan 26, 2024 87.03 87.64 86.80 86.88 6,446,894 -0.29(-0.33%)
Jan 25, 2024 87.28 87.56 86.48 87.17 9,180,846 +0.45(+0.51%)
Jan 24, 2024 86.47 87.44 86.35 86.72 12,377,926 +0.82(+0.96%)
Jan 23, 2024 84.84 86.01 84.36 85.90 8,681,301 +1.00(+1.18%)
Jan 22, 2024 84.63 85.93 84.61 84.90 11,699,967 +0.39(+0.46%)
Jan 19, 2024 83.10 84.76 82.39 84.51 14,932,289 +1.43(+1.72%)
Jan 18, 2024 84.01 84.16 82.47 83.09 15,160,730 -0.50(-0.60%)
Jan 17, 2024 84.03 84.31 83.09 83.59 17,359,960 -1.54(-1.81%)
Jan 16, 2024 85.90 87.30 83.98 85.14 20,558,262 -3.69(-4.16%)
Jan 12, 2024 90.39 91.00 88.56 88.83 8,384,475 -0.80(-0.89%)
Jan 11, 2024 90.07 90.07 88.67 89.63 9,493,063 -0.96(-1.06%)
Jan 10, 2024 90.64 91.08 90.40 90.59 6,994,521 -0.57(-0.63%)
Jan 09, 2024 91.85 91.93 90.77 91.17 7,667,837 -1.44(-1.55%)
Jan 08, 2024 92.31 92.92 91.38 92.60 6,801,340 +0.27(+0.29%)
Jan 05, 2024 91.32 93.02 91.16 92.34 6,086,889 +1.08(+1.18%)
Jan 04, 2024 91.26 92.23 90.77 91.26 8,821,222 +0.24(+0.26%)
Jan 03, 2024 92.30 92.30 90.38 91.02 7,560,331 -1.97(-2.12%)
Jan 02, 2024 91.76 93.24 91.37 92.99 6,189,568 +0.64(+0.70%)
Dec 29, 2023 92.58 92.86 92.16 92.35 4,819,034 -0.39(-0.42%)
Dec 28, 2023 92.40 93.04 92.34 92.73 4,126,940 -0.02(-0.02%)
Dec 27, 2023 91.79 92.78 91.50 92.75 4,110,754 +0.81(+0.88%)
Dec 26, 2023 91.71 92.12 91.47 91.94 2,753,241 +0.43(+0.47%)
Dec 22, 2023 92.00 92.75 91.34 91.51 5,857,772 -0.22(-0.24%)
Dec 21, 2023 91.25 91.76 90.75 91.73 7,900,139 +1.48(+1.63%)
Dec 20, 2023 90.57 91.41 90.05 90.26 10,125,339 -0.77(-0.85%)
Dec 19, 2023 90.04 91.46 89.82 91.03 8,193,877 +1.15(+1.28%)
Dec 18, 2023 90.77 90.78 89.73 89.88 9,190,329 -0.81(-0.90%)
Dec 15, 2023 90.12 90.95 89.38 90.69 17,103,392 +0.53(+0.59%)
Dec 14, 2023 86.38 91.11 86.36 90.16 20,042,192 +5.36(+6.32%)
Dec 13, 2023 82.66 85.28 82.49 84.80 10,239,189 +2.01(+2.43%)
Dec 12, 2023 82.14 82.85 81.76 82.79 7,467,213 +0.77(+0.94%)
Dec 11, 2023 81.57 82.03 81.16 82.02 6,440,304 +0.53(+0.66%)
Dec 08, 2023 79.50 81.85 79.37 81.48 10,444,725 +1.91(+2.40%)
Dec 07, 2023 78.99 79.78 78.85 79.57 5,483,594 +0.93(+1.18%)
Dec 06, 2023 80.00 80.97 78.56 78.64 7,393,033 -0.75(-0.95%)
Dec 05, 2023 79.90 80.06 78.82 79.39 6,161,366 -1.03(-1.28%)
Dec 04, 2023 79.37 80.69 79.28 80.42 6,779,184 +0.32(+0.40%)
Dec 01, 2023 78.31 80.19 77.98 80.11 9,711,317 +1.53(+1.95%)
Nov 30, 2023 78.01 78.71 77.45 78.57 8,520,974 +0.78(+1.01%)
Nov 29, 2023 76.73 78.76 76.59 77.79 7,492,916 +1.65(+2.17%)
Nov 28, 2023 76.61 76.70 75.59 76.13 9,287,047 -1.06(-1.37%)
Nov 27, 2023 77.51 77.59 76.84 77.19 5,288,730 -0.69(-0.89%)
Nov 24, 2023 77.50 78.14 77.29 77.89 2,421,526 +0.16(+0.20%)
Nov 22, 2023 78.03 78.10 77.45 77.73 4,332,504 +0.02(+0.03%)
Nov 21, 2023 78.30 78.57 77.46 77.71 7,466,982 -1.22(-1.54%)
Nov 20, 2023 79.25 79.42 78.57 78.93 7,719,531 -0.57(-0.72%)
Nov 17, 2023 79.55 79.66 79.16 79.50 6,140,372 +0.61(+0.78%)
Nov 16, 2023 79.20 79.50 78.27 78.89 6,823,171 -0.02(-0.03%)
Nov 15, 2023 77.81 79.26 77.74 78.91 9,937,404 +1.36(+1.75%)
Nov 14, 2023 75.94 78.19 75.93 77.55 12,406,795 +3.24(+4.36%)
Nov 13, 2023 74.02 74.79 73.83 74.31 4,915,419 -0.29(-0.38%)
Nov 10, 2023 73.94 74.66 73.33 74.60 9,225,461 +1.13(+1.54%)
Nov 09, 2023 74.95 75.33 73.24 73.47 9,589,561 -1.76(-2.34%)
Nov 08, 2023 74.72 75.45 74.33 75.23 8,152,663 +0.46(+0.61%)
Nov 07, 2023 75.12 75.43 74.20 74.78 7,732,727 -0.41(-0.54%)
Nov 06, 2023 75.94 76.02 74.63 75.18 8,220,116 -0.34(-0.45%)
Nov 03, 2023 73.87 75.94 73.82 75.52 15,097,608 +2.77(+3.81%)
Nov 02, 2023 70.98 72.82 70.95 72.75 11,750,604 +2.49(+3.54%)
Nov 01, 2023 70.48 71.21 70.01 70.26 9,518,132 +0.13(+0.18%)
Oct 31, 2023 70.08 70.33 69.59 70.13 9,036,598 +0.23(+0.33%)
Oct 30, 2023 69.37 70.20 68.75 69.91 9,865,078 +1.03(+1.50%)
Oct 27, 2023 70.35 70.45 68.67 68.88 11,344,847 -1.63(-2.32%)
Oct 26, 2023 69.92 71.12 69.85 70.51 11,143,664 +0.66(+0.94%)
Oct 25, 2023 69.71 70.34 69.58 69.85 8,645,866 -0.16(-0.22%)
Oct 24, 2023 70.20 70.54 69.54 70.01 9,469,911 -0.14(-0.20%)
Oct 23, 2023 71.15 71.29 69.70 70.15 13,130,238 -1.40(-1.96%)
Oct 20, 2023 71.54 72.40 70.78 71.55 11,520,162 +0.21(+0.29%)
Oct 19, 2023 73.25 74.80 71.31 71.34 17,872,036 -1.92(-2.62%)
Oct 18, 2023 74.77 75.40 71.81 73.26 35,514,752 -5.33(-6.78%)
Oct 17, 2023 76.30 78.88 76.29 78.59 12,587,756 +1.57(+2.03%)
Oct 16, 2023 77.08 77.47 76.19 77.02 8,075,006 +0.92(+1.21%)
Oct 13, 2023 76.51 77.51 75.67 76.11 6,588,469 -0.02(-0.03%)
Oct 12, 2023 77.16 77.16 75.62 76.12 11,946,515 -1.07(-1.38%)
Oct 11, 2023 78.18 78.47 77.01 77.19 9,126,168 -1.20(-1.54%)
Oct 10, 2023 78.51 79.35 78.28 78.39 6,370,645 +0.22(+0.28%)
Oct 09, 2023 77.88 78.35 77.22 78.18 5,237,951 -0.41(-0.52%)
Oct 06, 2023 77.02 79.04 76.70 78.59 6,446,066 +1.15(+1.49%)
Oct 05, 2023 76.78 77.82 76.33 77.44 5,713,167 +0.06(+0.08%)
Oct 04, 2023 76.41 77.57 75.93 77.38 6,998,424 +1.05(+1.37%)
Oct 03, 2023 77.86 78.11 76.14 76.33 7,692,692 -2.34(-2.97%)
Oct 02, 2023 79.34 79.70 78.17 78.67 6,868,886 -1.23(-1.54%)
Sep 29, 2023 81.21 81.29 79.27 79.90 6,982,309 -0.51(-0.63%)
Sep 28, 2023 79.72 80.76 79.69 80.41 5,790,418 +0.53(+0.66%)
Sep 27, 2023 80.63 80.82 79.33 79.88 5,835,358 -0.51(-0.63%)
Sep 26, 2023 80.30 80.98 79.95 80.39 5,680,149 -0.84(-1.04%)
Sep 25, 2023 80.84 81.38 80.87 81.23 4,854,020 -0.25(-0.31%)
Sep 22, 2023 83.38 83.38 81.21 81.49 7,585,522 -1.56(-1.87%)
Sep 21, 2023 84.47 84.64 82.99 83.04 7,087,941 -2.21(-2.59%)
Sep 20, 2023 86.91 87.22 85.17 85.25 5,384,940 -1.34(-1.55%)
Sep 19, 2023 86.86 87.53 86.04 86.59 5,896,904 -0.20(-0.23%)
Sep 18, 2023 86.65 87.12 85.65 86.79 5,623,278 +0.29(+0.34%)
Sep 15, 2023 86.27 86.81 86.04 86.50 18,019,774 -0.65(-0.74%)
Sep 14, 2023 86.17 87.18 86.02 87.14 8,288,263 +1.78(+2.09%)
Sep 13, 2023 84.28 85.90 84.28 85.36 10,852,154 +1.66(+1.99%)
Sep 12, 2023 81.53 84.66 81.43 83.70 9,139,762 +2.00(+2.44%)
Sep 11, 2023 83.53 83.81 81.54 81.70 7,952,279 -1.38(-1.66%)
Sep 08, 2023 82.33 83.11 81.85 83.08 6,266,774 +1.06(+1.29%)
Sep 07, 2023 82.17 83.03 81.97 82.02 5,625,026 -0.31(-0.38%)
Sep 06, 2023 82.45 82.91 81.54 82.34 5,503,183 -0.67(-0.80%)
Sep 05, 2023 83.98 84.40 82.97 83.00 5,028,240 -0.89(-1.06%)
Sep 01, 2023 84.14 84.58 83.44 83.89 5,092,145 +0.59(+0.70%)
Aug 31, 2023 83.81 83.81 82.92 83.31 5,704,778 -0.11(-0.13%)
Aug 30, 2023 83.77 84.14 83.19 83.41 5,163,685 -0.28(-0.34%)
Aug 29, 2023 82.58 83.74 82.49 83.70 6,349,721 +1.14(+1.39%)
Aug 28, 2023 81.99 83.03 81.96 82.55 6,582,363 +1.13(+1.39%)
Aug 25, 2023 81.88 82.33 80.95 81.42 5,582,464 -0.22(-0.26%)
Aug 24, 2023 81.37 82.91 81.30 81.63 5,134,072 +0.05(+0.06%)
Aug 23, 2023 81.20 81.91 81.08 81.58 6,009,148 +0.40(+0.49%)
Aug 22, 2023 82.88 82.93 81.05 81.18 6,135,998 -1.24(-1.51%)
Aug 21, 2023 83.18 83.47 81.85 82.43 5,504,239 -0.63(-0.75%)
Aug 18, 2023 83.12 84.43 82.87 83.05 6,797,305 -0.88(-1.05%)
Aug 17, 2023 84.72 85.02 83.35 83.93 7,779,536 -0.20(-0.23%)
Aug 16, 2023 83.88 84.91 83.74 84.13 5,873,514 -0.17(-0.20%)
Aug 15, 2023 84.54 84.60 83.86 84.29 9,514,932 -1.14(-1.34%)
Aug 14, 2023 85.08 85.51 84.65 85.44 3,722,268 -0.36(-0.42%)
Aug 11, 2023 85.17 86.29 85.14 85.80 4,009,220 +0.06(+0.07%)
Aug 10, 2023 86.01 87.00 85.43 85.74 4,344,157 +0.08(+0.09%)
Aug 09, 2023 86.55 87.08 85.58 85.66 5,314,990 -0.89(-1.03%)
Aug 08, 2023 85.95 86.60 84.39 86.55 7,073,691 -0.60(-0.68%)
Aug 07, 2023 87.51 87.77 87.05 87.15 4,766,351 +0.28(+0.33%)
Aug 04, 2023 87.41 88.10 86.60 86.87 6,329,044 -0.34(-0.39%)
Aug 03, 2023 86.92 87.58 86.59 87.21 5,252,277 -0.18(-0.20%)
Aug 02, 2023 87.58 88.19 86.87 87.39 6,551,926 -1.59(-1.78%)
Aug 01, 2023 89.22 89.45 88.67 88.97 4,567,661 -0.61(-0.68%)
Jul 31, 2023 89.90 90.20 89.07 89.58 5,367,532 -0.01(-0.01%)
Jul 28, 2023 90.46 90.59 89.12 89.59 5,927,454 -0.32(-0.36%)
Jul 27, 2023 90.78 91.81 89.72 89.91 8,693,850 -0.77(-0.84%)
Jul 26, 2023 91.51 92.24 90.43 90.68 7,425,219 -0.85(-0.93%)
Jul 25, 2023 91.80 92.64 91.52 91.53 8,005,142 -0.24(-0.26%)
Jul 24, 2023 91.13 92.48 90.83 91.77 7,489,063 +0.64(+0.70%)
Jul 21, 2023 91.38 91.51 90.21 91.13 6,497,615 +0.20(+0.22%)
Jul 20, 2023 90.26 91.26 90.02 90.93 9,842,166 +0.62(+0.69%)
Jul 19, 2023 88.63 90.99 88.53 90.31 12,436,963 +1.18(+1.33%)
Jul 18, 2023 84.86 89.73 84.43 89.12 22,316,926 +5.40(+6.45%)
Jul 17, 2023 83.06 84.24 83.06 83.72 8,147,582 +0.57(+0.69%)
Jul 14, 2023 84.73 84.74 82.94 83.15 7,976,997 -0.42(-0.50%)
Jul 13, 2023 83.59 83.99 83.11 83.57 6,220,632 +0.43(+0.51%)
Jul 12, 2023 84.03 85.02 82.98 83.14 8,872,997 +0.79(+0.95%)
Jul 11, 2023 81.33 82.81 81.06 82.36 11,408,236 +1.51(+1.87%)
Jul 10, 2023 80.87 81.81 80.63 80.85 6,333,610 +0.04(+0.05%)
Jul 07, 2023 80.47 81.46 80.36 80.81 8,477,326 +0.03(+0.04%)
Jul 06, 2023 82.25 82.32 80.48 80.78 8,820,421 -2.51(-3.01%)
Jul 05, 2023 83.32 83.63 82.74 83.29 6,947,307 -0.48(-0.57%)
Jul 03, 2023 83.70 84.97 83.21 83.76 6,023,831 +0.98(+1.18%)
Jun 30, 2023 83.39 83.84 82.78 82.78 6,387,268 +0.16(+0.19%)
Jun 29, 2023 82.73 83.42 82.04 82.63 9,352,180 +1.21(+1.49%)
Jun 28, 2023 81.95 81.97 81.08 81.42 4,930,987 -0.43(-0.52%)
Jun 27, 2023 81.34 82.27 80.82 81.84 6,849,592 +0.81(+1.00%)
Jun 26, 2023 81.00 81.66 80.70 81.03 6,578,503 +0.01(+0.01%)
Jun 23, 2023 80.71 81.35 80.07 81.02 10,343,403 -0.89(-1.09%)
Jun 22, 2023 82.90 83.01 81.77 81.91 6,411,038 -1.78(-2.13%)
Jun 21, 2023 83.91 84.61 83.66 83.70 6,543,483 -0.38(-0.45%)
Jun 20, 2023 84.43 84.54 83.61 84.07 7,615,268 -1.32(-1.54%)
Jun 16, 2023 86.88 86.90 85.25 85.39 13,568,634 -0.93(-1.08%)
Jun 15, 2023 84.95 86.59 86.32 8,874,836 +4.48(+5.47%)
May 08, 2023 82.86 82.95 81.74 81.84 6,008,163 -0.44(-0.53%)
May 05, 2023 81.22 82.42 81.06 82.28 8,549,795 +2.20(+2.75%)
May 04, 2023 81.59 81.86 79.11 80.08 10,684,998 -2.07(-2.52%)
May 03, 2023 83.75 84.51 81.98 82.15 6,751,067 -1.49(-1.78%)
May 02, 2023 84.89 84.89 82.72 83.65 6,516,836 -1.59(-1.87%)
May 01, 2023 87.43 87.75 85.14 85.24 7,988,983 -1.98(-2.27%)
Apr 28, 2023 86.71 87.56 86.42 87.21 6,575,989 +0.47(+0.54%)
Apr 27, 2023 85.93 87.42 85.42 86.74 6,633,103 +1.75(+2.06%)
Apr 26, 2023 84.72 86.29 84.49 85.00 6,884,173 +0.37(+0.43%)
Apr 25, 2023 86.15 86.33 84.46 84.63 6,040,430 -2.06(-2.37%)
Apr 24, 2023 87.68 87.92 86.06 86.69 5,205,605 -0.88(-1.01%)
Apr 21, 2023 86.96 87.78 85.70 87.57 6,795,627 +0.66(+0.76%)
Apr 20, 2023 86.35 88.24 86.23 86.91 7,050,568 -0.02(-0.02%)
Apr 19, 2023 83.75 87.17 83.13 86.93 14,448,415 +0.58(+0.67%)
Apr 18, 2023 85.66 87.01 85.28 86.35 10,634,524 +0.54(+0.63%)
Apr 17, 2023 83.28 85.83 82.91 85.81 9,230,330 +2.48(+2.98%)
Apr 14, 2023 83.06 84.00 82.65 83.33 8,184,716 +0.98(+1.19%)
Apr 13, 2023 82.06 82.44 81.15 82.35 5,290,900 +0.21(+0.26%)
Apr 12, 2023 82.18 82.67 81.49 82.14 4,829,979 +0.37(+0.45%)
Apr 11, 2023 81.01 82.42 80.85 81.78 5,807,353 +1.05(+1.30%)
Apr 10, 2023 80.68 81.07 80.18 80.73 6,436,493 -0.18(-0.23%)
Apr 06, 2023 80.63 81.11 79.97 80.91 4,034,989 +0.36(+0.44%)
Apr 05, 2023 80.57 81.14 79.96 80.56 6,290,301 -0.96(-1.18%)
Apr 04, 2023 83.61 83.80 80.98 81.52 6,474,749 -2.25(-2.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.