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

1995 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 9.9052
CLOSE 9.913

Low

LOW 7.12

High

HIGH 12.38
DATEOPENHIGHLOWCLOSE
01/03/19957.27.237.127.15
01/04/19957.177.417.157.41
01/05/19957.417.447.287.36
01/06/19957.367.367.257.3
01/09/19957.287.337.27.23
01/10/19957.237.447.237.38
01/11/19957.447.497.37.33
01/12/19957.337.367.257.25
01/13/19957.387.417.257.36
01/16/19957.417.767.367.7
01/17/19957.687.687.527.57
01/18/19957.577.67.497.57
01/19/19957.547.577.447.44
01/20/19957.497.527.447.46
01/23/19957.447.467.287.33
01/24/19957.367.687.337.68
01/25/19957.687.897.577.84
01/26/19957.847.897.767.86
01/27/19957.898.137.868.13
01/30/19958.18.17.897.89
01/31/19957.928.027.897.94
02/01/19957.978.237.928.13
02/02/19958.138.298.18.23
02/03/19958.458.798.428.71
02/06/19958.638.638.458.58
02/07/19958.588.618.58.5
02/08/19958.538.538.428.53
02/09/19958.58.698.478.69
02/10/19958.618.638.458.53
02/13/19958.58.58.378.42
02/14/19958.478.58.378.47
02/15/19958.538.748.378.71
02/16/19958.718.778.638.66
02/17/19958.638.668.558.58
02/21/19958.588.618.478.5
02/22/19958.58.698.478.58
02/23/19958.618.858.478.5
02/24/19958.458.638.378.63
02/27/19958.618.618.428.42
02/28/19958.378.588.348.53
03/01/19958.538.718.58.71
03/02/19958.718.778.658.71
03/03/19958.718.718.428.53
03/06/19958.478.478.378.42
03/07/19958.398.428.318.39
03/08/19958.58.58.398.47
03/09/19958.458.618.458.55
03/10/19958.588.958.558.93
03/13/19958.939.118.939.06
03/14/19959.119.169.039.03
03/15/19958.939.118.99.11
03/16/19959.069.229.039.14
03/17/19959.199.229.119.11
03/20/19959.069.119.029.06
03/21/1995998.858.87
03/22/19958.778.828.638.74
03/23/19958.698.778.638.74
03/24/19958.748.938.718.85
03/27/19958.858.938.798.93
03/28/19958.98.98.778.79
03/29/19958.748.98.698.71
03/30/19958.748.778.478.55
03/31/19958.588.718.458.66
04/03/19958.668.698.58.61
04/04/19958.618.698.558.69
04/05/19958.698.828.668.79
04/06/19958.829.038.829.03
04/07/19959.089.168.959.11
04/10/19959.069.068.959
04/11/19959.039.088.878.95
04/12/19959.039.4399.4
04/13/19959.389.519.39.35
04/17/19959.49.4699.14
04/18/19959.169.169.089.08
04/19/19959.169.248.959.19
04/20/19959.199.49.129.32
04/21/19959.389.439.249.35
04/24/19959.359.569.359.56
04/25/19959.549.549.249.24
04/26/19959.249.249.089.19
04/27/19959.199.229.069.16
04/28/19959.199.228.989
05/01/19959.039.199.039.16
05/02/19959.039.279.039.22
05/03/19959.249.549.229.48
05/04/19959.569.89.519.56
05/05/19959.629.79.549.7
05/08/19959.679.969.649.96
05/09/19959.919.939.759.85
05/10/19959.919.939.759.78
05/11/19959.789.839.79.75
05/12/19959.759.939.729.93
05/15/19959.9310.129.9110.09
05/16/199510.0410.1510.0410.09
05/17/199510.0910.2310.0710.12
05/18/199510.0410.079.919.93
05/19/19959.919.939.839.93
05/22/19959.939.999.889.93
05/23/19959.9610.019.859.96
05/24/199510.0410.210.0110.2
05/25/199510.1510.159.919.91
05/26/19959.859.889.729.8
05/30/19959.89.839.79.72
05/31/19959.710.129.6710.09
06/01/199510.0410.129.919.99
06/02/19959.8810.179.7810.12
06/05/199510.210.210.0410.15
06/06/199510.1710.2810.0910.17
06/07/199510.1510.159.9910.01
06/08/199510.0110.099.839.85
06/09/19959.89.89.629.64
06/12/19959.679.839.649.72
06/13/19959.810.099.810.01
06/14/19959.999.999.919.96
06/15/19959.939.969.729.8
06/16/19959.859.859.89.83
06/19/19959.89.999.89.88
06/20/19959.9110.179.8510.17
06/21/199510.1510.210.0110.09
06/22/199510.0710.2810.0410.17
06/23/199510.1710.2510.0910.15
06/26/199510.1510.2810.1210.23
06/27/199510.1710.3610.1710.17
06/28/199510.210.29.889.88
06/29/19959.9110.049.789.93
06/30/19959.9310.049.939.99
07/03/19959.969.999.919.93
07/05/19959.8810.29.8510.12
07/06/199510.0110.239.8810.23
07/07/199510.1510.6310.1510.6
07/10/199510.610.710.5210.57
07/11/199510.5510.610.4410.47
07/12/199510.4110.610.3610.57
07/13/199510.5510.610.4710.52
07/14/199510.4110.5210.4110.49
07/17/199510.4410.4910.4110.47
07/18/199510.4410.4710.3110.44
07/19/199510.4110.4110.0710.28
07/20/199510.2510.3310.1510.31
07/21/199510.210.2310.0910.12
07/24/199510.1510.3110.1210.2
07/25/199510.3110.5510.3110.47
07/26/199510.4410.6510.4110.52
07/27/199510.5510.7810.4710.76
07/28/199510.7810.8110.5710.7
07/31/199510.710.7610.6510.73
08/01/199510.7610.7610.5210.6
08/02/199510.6310.710.5210.55
08/03/199510.5510.5710.3310.39
08/04/199510.4110.4110.2810.33
08/07/199510.3610.5210.3110.49
08/08/199510.5210.5210.2310.28
08/09/199510.3310.3610.2310.28
08/10/199510.2510.3110.210.25
08/11/199510.2510.2510.0710.15
08/14/199510.1210.210.0910.17
08/15/199510.1710.1710.0910.15
08/16/199510.1710.2510.1710.2
08/17/199510.210.2310.0910.2
08/18/199510.1710.1710.0910.15
08/21/199510.1710.3310.1210.12
08/22/199510.1510.3910.1210.39
08/23/199510.3610.4110.2510.36
08/24/199510.4710.610.3910.57
08/25/199510.5710.710.5710.65
08/28/199510.710.8910.710.84
08/29/199510.8610.8610.710.78
08/30/199510.7310.7810.6510.73
08/31/199510.6810.8910.6510.89
09/01/199511.111.2411.0411.16
09/05/199511.4211.5511.3411.53
09/06/199511.4511.7411.4211.74
09/07/199511.6111.7111.6111.66
09/08/199511.6912.0111.6611.98
09/11/199511.912.1111.7912.01
09/12/199512.0612.1712.0112.11
09/13/199512.1112.312.0612.27
09/14/199512.2712.3312.2212.3
09/15/199512.3312.3812.2512.27
09/18/199512.312.312.0612.11
09/19/199511.7911.911.5811.74
09/20/199511.7711.8211.4211.58
09/21/199511.6911.7411.6111.66
09/22/199511.5811.6111.4211.45
09/25/199511.5811.5811.2611.34
09/26/199511.4811.5511.3711.4
09/27/199511.3411.4511.2611.4
09/28/199511.5311.8511.511.79
09/29/199511.8512.1911.7911.95
10/02/199511.911.911.4211.48
10/03/199511.5311.6111.4511.53
10/04/199511.511.5811.4211.48
10/05/199511.4511.5311.4211.5
10/06/199511.5311.7911.5311.71
10/09/199511.7411.7411.3411.4
10/10/199511.3711.411.1811.29
10/11/199511.4211.6611.3711.66
10/12/199511.7111.8711.6911.71
10/13/199511.7911.8211.5511.55
10/16/199511.5811.5811.4211.5
10/17/199511.511.6611.411.66
10/18/199511.6611.9311.6311.66
10/19/199511.6311.6311.3411.45
10/20/199511.3711.4510.9411.05
10/23/199510.781110.7810.94
10/24/199510.9411.110.6510.68
10/25/199510.7810.7810.3910.44
10/26/199510.4910.5210.3910.49
10/27/199510.4410.710.4410.63
10/30/199510.610.6510.5510.6
10/31/199510.610.7310.5710.57
11/01/199510.610.8610.610.86
11/02/199510.9211.0210.7610.89
11/03/199510.9411.0210.8910.97
11/06/199510.9410.9410.7810.84
11/07/199510.7810.8110.6310.68
11/08/199510.7310.8910.710.84
11/09/199510.8410.9710.7810.94
11/10/199510.8410.8610.5710.63
11/13/199510.6510.6810.4910.52
11/14/199510.5210.6510.4910.55
11/15/199510.5710.6510.5210.63
11/16/199510.7611.2110.711.1
11/17/199511.1611.1610.9411
11/20/199510.971110.6310.65
11/21/199510.6510.7310.4410.49
11/22/199510.6510.7610.5710.7
11/24/199510.6310.7610.6310.76
11/27/199510.8110.9210.6810.73
11/28/199510.6810.710.5710.7
11/29/199510.7310.8610.7310.86
11/30/19951111.0510.8110.84
12/01/199510.8110.8110.710.76
12/04/199510.7610.9410.7610.81
12/05/199510.8110.9710.8110.92
12/06/199511.111.110.9711.02
12/07/19951111.1610.9411
12/08/199511.0511.1610.9410.97
12/11/199510.9711.0510.9411.02
12/12/199510.921110.8610.89
12/13/199510.9410.9410.7310.76
12/14/199510.5210.6310.4710.49
12/15/199510.5510.5510.2810.41
12/18/199510.3610.3610.2310.23
12/19/199510.1210.259.9610.15
12/20/199510.2310.259.889.88
12/21/19959.9910.049.939.99
12/22/199510.0110.289.9910.17
12/26/199510.1710.4410.1710.4
12/27/199510.4410.4710.2310.25
12/28/199510.2510.289.969.96
12/29/199510.0410.079.939.99