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

2010 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 27.0908
CLOSE 27.0796

Low

LOW 22.4

High

HIGH 33.27
DATEOPENHIGHLOWCLOSE
01/04/201030.731.9730.6330.91
01/05/201031.0132.1330.9332.04
01/06/201031.9732.5931.7932.45
01/07/201032.4633.2732.2732.92
01/08/201032.632.8231.9832.25
01/11/201032.3932.4631.7632.04
01/12/201031.6331.8630.9931.13
01/13/201031.093230.7131.26
01/14/201031.131.330.3531.2
01/15/201030.9731.0929.9830.38
01/19/201030.4831.2630.3331.16
01/20/201030.7631.2430.3530.63
01/21/201030.2930.5528.2429.34
01/22/201028.6529.1827.4227.8
01/25/201028.2228.5227.3627.74
01/26/201027.6828.2927.2127.33
01/27/201027.3428.1126.9127.95
01/28/201028.228.2527.1227.49
01/29/201027.8327.8526.6526.78
02/01/201026.952826.9227.56
02/02/201027.628.2127.5128.06
02/03/201028.1628.4327.6927.89
02/04/201027.6127.6526.526.63
02/05/201026.5827.2926.1527.26
02/08/201027.0927.5426.3826.6
02/09/201026.8627.326.5927.13
02/10/201027.0827.7527.0327.51
02/11/201027.427.5326.8827.12
02/12/201026.6127.326.4527.16
02/16/201027.4527.9327.3627.82
02/17/201027.8727.9627.2327.39
02/18/201027.2327.492727.26
02/19/201027.127.526.9227.41
02/22/201027.5227.8727.3127.71
02/23/201027.6428.4227.127.15
02/24/201027.2727.9827.0927.83
02/25/201027.3127.8327.127.74
02/26/201027.7328.4127.628.18
03/01/201028.328.6428.1128.19
03/02/201028.3828.9228.3328.7
03/03/201028.6428.8528.2928.32
03/04/201028.3929.2828.3929.2
03/05/201029.5329.7529.2729.41
03/08/201029.5229.7429.3329.58
03/09/201029.4529.5128.9629.05
03/10/201029.2230.328.8329.97
03/11/201029.9330.1229.6330.02
03/12/201030.1530.7929.8329.91
03/15/201029.773029.2829.64
03/16/201029.7430.4229.5430.31
03/17/201030.5330.6730.0630.28
03/18/201030.230.3629.730.08
03/19/201030.1430.2129.529.63
03/22/201029.329.7429.0829.6
03/23/201029.6329.7429.3529.53
03/24/201029.4229.6829.2629.37
03/25/201029.5429.7928.8728.91
03/26/201029.0829.2228.5828.85
03/29/201029.2829.62929.43
03/30/201029.3129.4628.8229.21
03/31/201028.9529.5128.829.29
04/01/201029.4629.8729.0929.2
04/05/201029.2829.4929.1329.29
04/06/201029.2529.6228.9629.36
04/07/201029.3130.3729.2530.02
04/08/201029.930.9529.7330.88
04/09/201031.131.4530.7530.98
04/12/201031.1431.3130.7530.93
04/13/201030.8330.9930.430.48
04/14/201030.9531.4530.531.14
04/15/201031.1131.2130.7330.88
04/16/201030.7530.7928.6729.16
04/19/201028.929.8928.7629.56
04/20/201029.8330.5229.4430.45
04/21/201031.3832.2931.0931.68
04/22/201031.1432.130.8931.9
04/23/201031.9732.1631.6231.94
04/26/201031.8831.9630.7630.94
04/27/201030.6131.2329.7629.93
04/28/201030.2730.929.9530.33
04/29/201030.6531.7630.4331.31
04/30/201030.9931.0830.230.22
05/03/201030.2530.629.830.43
05/04/201030.0530.0529.3329.49
05/05/201028.9729.628.7529.29
05/06/20102929.2726.3127.64
05/07/201027.8328.2426.9627.75
05/10/201029.0329.4328.3228.86
05/11/201028.3928.9928.1828.38
05/12/201027.3427.926.8627.8
05/13/201028.0728.3627.6127.62
05/14/201027.227.2526.7627.08
05/17/201027.0427.2626.5127.11
05/18/201027.4427.4426.4626.73
05/19/201026.5927.2526.4127.04
05/20/201026.426.5925.6425.64
05/21/201025.0827.2725.0227.11
05/24/201027.3127.3125.7125.75
05/25/201024.8526.1524.7626.11
05/26/201026.5927.0826.526.53
05/27/201027.0127.726.7227.66
05/28/201027.5727.7526.8327.11
06/01/201026.7927.2126.0826.13
06/02/201026.3827.2126.1727.18
06/03/201027.327.3926.5726.85
06/04/201026.2526.6525.9425.99
06/07/201026.1626.3525.2325.29
06/08/201025.4525.6824.7725.59
06/09/201025.7525.8724.9425.13
06/10/201025.4825.712525.59
06/11/201025.2526.0725.2126
06/14/201026.2426.2525.325.33
06/15/201025.532625.1625.95
06/16/201025.7725.8725.4525.77
06/17/201025.8625.8925.1925.32
06/18/201025.4225.7625.225.7
06/21/201026.0226.1525.5325.61
06/22/201025.6125.9225.1525.18
06/23/201025.1425.4124.9325.03
06/24/201024.8824.9524.1924.26
06/25/201024.6525.2324.425.01
06/28/201025.0125.0524.4124.52
06/29/201024.0224.0423.2723.45
06/30/201023.4723.823.1423.21
07/01/201023.2123.3722.423.09
07/02/201023.3123.3422.6322.83
07/06/201023.2523.4222.7122.97
07/07/201023.0924.0323.0623.95
07/08/201024.2824.4523.8624.2
07/09/201024.1124.7424.0424.7
07/12/201024.6224.6724.1924.56
07/13/201024.9225.7624.9225.66
07/14/201025.4525.6225.0925.54
07/15/201025.5625.7124.7925.59
07/16/201025.1725.3624.524.74
07/19/201024.7524.9924.3624.78
07/20/201024.1325.2824.0125.22
07/21/201027.1327.8926.6926.8
07/22/201027.127.3126.4426.79
07/23/201026.727.1526.4426.89
07/26/201026.9827.226.6727
07/27/201027.2927.4926.9827
07/28/201026.9427.3626.9427.01
07/29/201027.1427.4626.7626.99
07/30/201026.7227.326.6126.99
08/02/201027.4327.727.1227.68
08/03/201027.5627.6427.3827.49
08/04/201027.5828.0527.4627.87
08/05/201027.5827.8727.4527.84
08/06/201027.5627.7527.1727.65
08/09/201027.827.8327.327.45
08/10/201027.1527.627.0927.33
08/11/201026.8427.0726.3926.43
08/12/201026.1126.4426.0326.12
08/13/201026.0526.1825.8525.9
08/16/201025.7726.125.5625.7
08/17/201025.9826.5425.8326.2
08/18/201026.1426.562626.26
08/19/201026.1526.4125.7125.99
08/20/201025.9326.0125.4525.92
08/23/201026.1126.1725.5725.72
08/24/201025.3125.4225.0725.13
08/25/201024.8925.2324.7925.1
08/26/201025.1825.1824.4224.63
08/27/201024.8125.0624.3925.03
08/30/201024.8825.0524.4224.43
08/31/201024.3924.8124.2424.69
09/01/201025.0525.4324.8125.41
09/02/201025.3225.6925.1825.68
09/03/201026.0426.812626.66
09/07/201026.426.4725.6525.67
09/08/201025.8226.2325.7825.97
09/09/201026.5427.226.427.01
09/10/201027.0327.2726.8427.19
09/13/201027.5927.827.5127.77
09/14/201027.7127.7927.2427.52
09/15/201027.327.3626.8827.24
09/16/201027.0827.0926.7126.78
09/17/201026.962726.426.47
09/20/201026.5326.9426.1826.84
09/21/201026.8827.0526.0126.06
09/22/201025.7826.0124.8524.95
09/23/201024.7725.3324.6624.74
09/24/201025.0125.2324.7525.15
09/27/201025.125.1824.824.87
09/28/201024.9824.9924.3524.5
09/29/201024.4324.6124.1824.48
09/30/201024.6925.224.5624.68
10/01/201024.9325.224.6825.02
10/04/201024.9625.2224.5524.71
10/05/201025.0325.8424.7625.47
10/06/201025.5125.8525.2825.38
10/07/201025.6125.6825.0125.07
10/08/201025.0825.422525.32
10/11/201025.2825.3525.0525.15
10/12/201025.0926.0625.0625.93
10/13/201026.1826.2325.6825.94
10/14/201025.8325.925.0325.44
10/15/201025.6125.6124.8725.02
10/18/201024.9325.624.8225.4
10/19/201025.3126.0625.225.39
10/20/20102525.7524.2625.38
10/21/201025.1625.224.524.6
10/22/201024.6124.8924.3224.52
10/25/201024.6924.7924.3524.38
10/26/201024.1824.5924.124.19
10/27/201023.9824.4423.9524.4
10/28/201024.5124.9824.324.86
10/29/201024.9125.1224.7724.87
11/01/201024.9525.0424.4924.68
11/02/201024.8624.9724.5724.61
11/03/201024.7225.424.6525.4
11/04/201025.7826.525.726.37
11/05/201026.4727.3626.2627.28
11/08/20102727.2926.627.21
11/09/201027.0127.2126.2226.32
11/10/201026.1126.6525.8826.55
11/11/201026.3826.7326.1226.31
11/12/201026.1526.2425.4825.57
11/15/201025.7426.4925.6526
11/16/201025.8125.9525.5125.63
11/17/201025.6325.725.0225.09
11/18/201025.5226.1625.4925.57
11/19/201025.4825.8425.4525.62
11/22/201025.3725.3924.6925.06
11/23/201024.7624.9924.6524.66
11/24/201024.8925.1724.7725.15
11/26/201024.8324.8824.6824.74
11/29/201024.572524.4224.92
11/30/201024.5524.7724.3724.46
12/01/201024.8225.1124.7324.92
12/02/201025.0726.052525.61
12/03/201025.3525.7325.225.64
12/06/201025.5225.825.4225.54
12/07/201025.9126.2625.6425.66
12/08/201025.6826.6625.6626.47
12/09/201026.5326.7126.1826.71
12/10/201026.727.0426.5226.95
12/13/201027.1527.1926.926.94
12/14/201026.8327.0526.5526.63
12/15/201026.526.726.0726.2
12/16/201026.1926.3825.8926.01
12/17/201025.8726.5225.5626.24
12/20/201026.2726.426.1526.26
12/21/201026.3926.9626.226.86
12/22/201026.9527.4326.8227.4
12/23/201027.3627.4927.2127.41
12/27/201027.2527.5427.1427.51
12/28/201027.627.7727.4727.66
12/29/201027.4627.5827.2327.28
12/30/201027.2727.4527.0827.33
12/31/201027.2227.3427.1227.21