Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Morgan Stanley logo
MS
Morgan Stanley
20:02:48
223.17 $
0.0000 (%0.00)
Previous Close: 224.96
Day Low₺222.885
Day High₺230.325
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

MS: Morgan Stanley Historical Data

1993 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 7.9725
CLOSE 7.9748

Low

LOW 6.51

High

HIGH 9.88
DATEOPENHIGHLOWCLOSE
02/23/19936.86.916.516.59
02/24/19936.696.856.616.77
02/25/19936.86.936.776.93
02/26/19936.937.046.837.04
03/01/19936.966.996.86.8
03/02/19936.857.016.836.99
03/03/19936.967.076.916.96
03/04/19936.937.016.936.93
03/05/19936.917.096.87.07
03/08/19937.017.076.967.04
03/09/19937.017.337.017.25
03/10/19937.27.577.177.54
03/11/19937.627.627.467.54
03/12/19937.497.77.237.68
03/15/19937.657.657.497.54
03/16/19937.497.577.367.38
03/17/19937.387.467.37.46
03/18/19937.447.687.447.65
03/19/19937.77.77.577.57
03/22/19937.67.67.467.54
03/23/19937.547.547.387.38
03/24/19937.387.387.097.3
03/25/19937.257.37.157.3
03/26/19937.547.787.527.78
03/29/19937.737.867.67.86
03/30/19937.978.157.898.15
03/31/19938.188.348.138.15
04/01/19938.058.077.817.86
04/02/19937.767.897.577.57
04/05/19937.547.737.547.7
04/06/19937.737.767.67.6
04/07/19937.577.737.577.7
04/08/19937.77.77.657.68
04/12/19937.687.867.687.86
04/13/19937.978.157.978.1
04/14/19938.18.348.18.31
04/15/19938.218.217.867.97
04/16/19938.028.077.927.94
04/19/19937.897.947.737.76
04/20/19937.847.897.367.52
04/21/19937.527.627.417.41
04/22/19937.417.547.387.41
04/23/19937.387.417.237.3
04/26/19937.337.387.077.15
04/27/19937.077.236.937.23
04/28/19937.287.387.27.36
04/29/19937.367.417.337.33
04/30/19937.368.297.368.23
05/03/19938.078.077.767.81
05/04/19937.867.927.787.86
05/05/19937.847.847.767.78
05/06/19937.787.787.657.73
05/07/19937.767.817.737.76
05/10/19937.787.927.787.86
05/11/19937.867.867.767.84
05/12/19937.847.897.787.84
05/13/19937.787.787.657.65
05/14/19937.627.627.37.44
05/17/19937.447.627.417.57
05/18/19937.547.547.417.49
05/19/19937.467.627.467.57
05/20/19937.627.627.387.44
05/21/19937.387.387.27.23
05/24/19937.27.367.177.36
05/25/19937.367.387.287.33
05/26/19937.337.817.337.78
05/27/19937.767.847.447.46
05/28/19937.447.447.257.3
06/01/19937.37.387.37.36
06/02/19937.367.447.367.41
06/03/19937.447.447.287.28
06/04/19937.237.337.27.2
06/07/19937.27.237.157.2
06/08/19937.27.237.177.2
06/09/19937.27.37.27.3
06/10/19937.37.37.27.23
06/11/19937.257.37.237.28
06/14/19937.287.387.287.3
06/15/19937.37.37.177.23
06/16/19937.237.497.237.44
06/17/19937.417.527.417.46
06/18/19937.467.467.257.25
06/21/19937.27.236.967.2
06/22/19937.27.26.997.2
06/23/19937.27.237.157.2
06/24/19937.417.527.337.46
06/25/19937.467.737.467.7
06/28/19937.78.297.78.23
06/29/19938.078.17.867.92
06/30/19937.897.977.847.97
07/01/19937.977.977.847.86
07/02/19937.867.947.847.92
07/06/19937.867.897.817.84
07/07/19937.817.847.737.84
07/08/19937.847.927.787.81
07/09/19937.787.817.687.81
07/12/19937.818.237.788.23
07/13/19938.138.137.847.84
07/14/19937.847.847.527.57
07/15/19937.387.657.367.62
07/16/19937.627.687.497.6
07/19/19937.67.767.67.73
07/20/19937.928.187.788.07
07/21/19938.18.2188.21
07/22/19938.158.1588.02
07/23/19937.9787.897.94
07/26/19937.928.347.928.18
07/27/19938.158.1588.05
07/28/19938.028.138.028.02
07/29/19938.028.137.767.92
07/30/19937.847.927.817.92
08/02/19937.897.927.787.86
08/03/19937.867.897.787.78
08/04/19937.787.927.767.84
08/05/19937.867.927.767.78
08/06/19937.818.057.788.05
08/09/19938.078.218.058.18
08/10/19938.188.218.058.13
08/11/19938.078.157.927.92
08/12/19937.928.027.867.92
08/13/19937.927.977.767.84
08/16/19937.867.897.787.81
08/17/19937.847.897.767.76
08/18/19937.817.977.817.84
08/19/19937.867.897.787.78
08/20/19937.787.947.787.86
08/23/19937.8687.847.97
08/24/19937.978.427.978.37
08/25/19938.348.558.188.31
08/26/19938.238.398.138.29
08/27/19938.218.218.058.13
08/30/19938.078.538.078.39
08/31/19938.398.478.238.26
09/01/19938.188.428.18.37
09/02/19938.398.58.378.47
09/03/19938.458.458.378.37
09/07/19938.398.538.298.29
09/08/19938.298.317.978.13
09/09/19938.078.238.058.18
09/10/19938.218.348.188.29
09/13/19938.348.428.348.39
09/14/19938.298.318.218.23
09/15/19938.188.318.058.29
09/16/19938.318.698.238.61
09/17/19938.618.828.618.77
09/20/19938.989.168.939.08
09/21/19939.119.389.089.08
09/22/19939.199.789.199.48
09/23/19939.489.599.359.51
09/24/19939.469.489.279.38
09/27/19939.389.439.199.27
09/28/19939.249.569.249.32
09/29/19939.329.439.199.27
09/30/19939.329.439.169.35
10/01/19939.39.549.279.51
10/04/19939.469.599.469.56
10/05/19939.569.889.549.83
10/06/19939.759.839.649.72
10/07/19939.679.79.489.56
10/08/19939.569.599.279.4
10/11/19939.439.489.359.38
10/12/19939.389.549.389.51
10/13/19939.569.679.519.54
10/14/19939.489.519.329.43
10/15/19939.469.519.39.3
10/18/19939.089.198.798.93
10/19/19938.958.958.458.58
10/20/19938.778.798.398.42
10/21/19938.618.778.558.71
10/22/19938.718.858.638.79
10/25/19938.718.748.538.53
10/26/19938.58.538.378.47
10/27/19938.478.538.458.53
10/28/19938.618.698.588.63
10/29/19938.668.778.668.74
11/01/19938.718.718.478.58
11/02/19938.558.588.478.5
11/03/19938.478.538.218.23
11/04/19938.238.428.18.13
11/05/19938.188.187.948.07
11/08/19938.138.348.18.21
11/09/19938.398.58.298.37
11/10/19938.378.378.188.21
11/11/19938.238.378.238.23
11/12/19938.238.298.078.29
11/15/19938.398.398.078.13
11/16/19938.138.137.978.07
11/17/19938.18.1588.13
11/18/19938.138.138.028.07
11/19/19938.028.027.627.73
11/22/19937.817.817.447.49
11/23/19937.7687.627.97
11/24/199388.17.927.94
11/26/19937.9487.927.92
11/29/19938.028.1888.05
11/30/19938.078.188.058.07
12/01/19938.138.348.138.26
12/02/19938.298.348.158.15
12/03/19938.218.298.188.26
12/06/19938.318.378.298.29
12/07/19938.318.318.188.18
12/08/19938.138.218.058.1
12/09/19938.158.298.18.26
12/10/19938.298.297.978.23
12/13/19938.138.318.18.31
12/14/19938.318.348.218.23
12/15/19938.078.188.1
12/16/19938.18.17.948.02
12/17/19938.078.158.058.07
12/20/19938.078.17.978.07
12/21/19938.078.17.948.02
12/22/19938.078.157.978.1
12/23/19938.078.1588.02
12/27/19938.028.027.817.86
12/28/19937.867.897.497.68
12/29/19937.737.737.497.52
12/30/19937.467.577.387.46
12/31/19937.467.527.367.36