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

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 16.5831
CLOSE 16.587

Low

LOW 12.26

High

HIGH 21.19
DATEOPENHIGHLOWCLOSE
01/03/201215.7616.2915.7116.08
01/04/201215.7516.0815.515.94
01/05/201215.5916.415.4316.28
01/06/201216.0816.2515.815.9
01/09/20121616.4515.9316.2
01/10/201216.6716.9616.4916.89
01/11/201216.6617.1416.5117.1
01/12/201217.1217.3216.6517.17
01/13/201216.5816.8516.3516.63
01/17/201216.5916.9916.116.25
01/18/201216.317.416.0317.35
01/19/201218.4318.618.0318.28
01/20/201217.918.4217.8218.39
01/23/201217.9918.6717.9218.21
01/24/201217.8518.2617.6418.14
01/25/201217.8418.2517.7118.13
01/26/201218.2918.8818.0518.2
01/27/201217.9518.6617.8918.56
01/30/201218.7918.818.1718.2
01/31/201218.418.6818.0518.65
02/01/201219.1920.0919.0119.39
02/02/201219.7319.7419.4219.52
02/03/201219.9720.519.8420.31
02/06/201220.5120.5520.1820.51
02/07/201220.3620.4820.1320.26
02/08/201220.2520.4420.120.44
02/09/201220.5420.720.2220.34
02/10/201219.9919.9919.519.66
02/13/201219.9820.0919.4619.54
02/14/201219.2719.2818.7619.05
02/15/201219.1919.3518.8518.96
02/16/201218.5719.2618.219.19
02/17/201219.5219.5419.0419.16
02/21/201219.4319.5319.1519.26
02/22/201219.2419.2618.6818.73
02/23/201218.9318.9818.5218.97
02/24/201219.0319.0318.418.49
02/27/201218.3318.8318.2118.75
02/28/201218.6819.0318.4318.71
02/29/201218.8319.1118.4618.54
03/01/201218.7419.3218.6219.19
03/02/201219.2219.4218.8318.87
03/05/201218.7818.7818.1718.29
03/06/201217.7717.8217.2417.32
03/07/201217.5417.9717.517.88
03/08/201218.2118.3418.0218.18
03/09/201218.2518.5518.0618.37
03/12/201218.3718.417.9318.2
03/13/201218.5919.1118.3918.93
03/14/201219.2119.318.4718.6
03/15/201218.7619.5418.5519.51
03/16/201219.6719.7519.319.53
03/19/201219.4520.519.3120.06
03/20/201219.8520.719.7920.41
03/21/201220.3620.482020.06
03/22/201219.8119.9219.3619.59
03/23/201219.6720.4519.620.33
03/26/201220.6121.1920.5821.17
03/27/201220.9221.1720.7220.72
03/28/201220.6920.8920.0820.24
03/29/201220.0520.1519.3819.74
03/30/201219.8319.919.3619.64
04/02/201219.6420.0519.4419.81
04/03/201219.7119.8219.219.37
04/04/201218.9319.118.618.69
04/05/201218.5818.8718.3218.39
04/09/201217.9618.1617.7917.98
04/10/201218.1718.2317.2617.31
04/11/201217.871817.4217.51
04/12/201217.6218.2417.518.22
04/13/201218.1118.1117.2617.28
04/16/201217.6117.817.2217.5
04/17/201217.8618.0317.7117.85
04/18/201217.5617.917.517.66
04/19/201218.5318.5417.7718.07
04/20/201218.1318.1317.4417.48
04/23/201216.9117.1516.6316.98
04/24/201217.0417.4116.7517.4
04/25/201217.617.6816.8917.14
04/26/201216.8617.3616.8117.21
04/27/201217.2817.3316.8116.95
04/30/201216.8217.4216.7617.28
05/01/201217.2317.6817.117.49
05/02/201217.2917.3216.916.95
05/03/201216.9717.0116.216.23
05/04/201216.116.1515.916
05/07/201215.8516.2615.8316.15
05/08/201215.8916.0915.5515.84
05/09/201215.4315.7815.3515.49
05/10/201215.915.9515.5115.6
05/11/201215.0115.2314.714.95
05/14/201214.5914.7314.2514.3
05/15/201214.4114.5514.0714.14
05/16/201214.3214.3913.5313.54
05/17/201213.6213.9313.3413.46
05/18/201213.8313.8313.2313.35
05/21/201213.1213.4413.0613.19
05/22/201213.3113.913.2113.31
05/23/201213.0613.4512.8113.37
05/24/201213.4613.4813.1213.31
05/25/201213.2213.4113.1713.25
05/29/201213.4213.6613.2713.64
05/30/201213.3113.3613.0713.09
05/31/201213.1213.4812.913.36
06/01/201212.9713.0212.6312.73
06/04/201212.7612.812.2612.36
06/05/201212.312.9512.2912.86
06/06/201213.1613.9913.0513.94
06/07/201214.2214.2713.3913.41
06/08/201213.3213.7613.1513.71
06/11/201214.0714.2213.3313.37
06/12/201213.5213.9813.3813.93
06/13/201213.7814.1213.5513.65
06/14/201213.6614.0213.5413.93
06/15/201213.9914.313.714.3
06/18/201214.114.3413.7913.82
06/19/201214.0314.513.9214.26
06/20/201214.3214.461414.2
06/21/201214.2614.4413.8713.96
06/22/201214.3614.4213.9514.14
06/25/201213.8113.8113.3613.48
06/26/201213.313.7313.313.51
06/27/201213.5814.0113.4213.91
06/28/201213.6313.9313.5613.87
06/29/201214.4614.6114.0614.59
07/02/201214.6114.9814.5114.94
07/03/201214.815.2114.7715.11
07/05/201214.9515.0814.514.51
07/06/201214.2514.4514.1114.14
07/09/201214.1314.1813.8113.93
07/10/201214.0914.1513.5813.71
07/11/201213.7514.1213.7213.81
07/12/201213.6113.7213.513.55
07/13/201213.6714.113.5914.05
07/16/201214.1514.313.8914.25
07/17/201214.3814.4513.9114.34
07/18/201214.2414.2613.8813.99
07/19/201213.4913.731313.25
07/20/201213.1113.2412.7712.78
07/23/201212.4412.712.2912.64
07/24/201213.0613.0812.4112.62
07/25/201212.7313.0712.6712.96
07/26/201213.2813.3212.8613
07/27/201213.0913.6512.9513.49
07/30/201213.3413.613.313.51
07/31/201213.4213.7413.313.66
08/01/201213.7313.7513.4313.51
08/02/201213.1313.3612.9813.03
08/03/201213.3913.8813.3113.78
08/06/201213.8914.2213.7914.14
08/07/201214.214.6214.1614.5
08/08/201214.3814.6814.2614.57
08/09/201214.4614.7314.3614.71
08/10/201214.6114.6814.4414.61
08/13/201214.4814.6514.4614.55
08/14/201214.6614.7914.3614.39
08/15/201214.3414.6414.2914.58
08/16/201214.6414.7914.4914.59
08/17/201214.6114.6614.5114.59
08/20/201214.5814.8814.5114.83
08/21/201214.9615.3414.7614.89
08/22/201214.7115.1514.6614.86
08/23/201214.8614.8914.4514.5
08/24/201214.3414.6714.1814.56
08/27/201214.6214.714.4714.53
08/28/201214.4914.7314.4514.6
08/29/201214.6514.9614.5714.81
08/30/201214.6814.9314.6114.9
08/31/201215.0415.2514.8115
09/04/201215.2915.6515.1315.51
09/05/201215.5215.8115.415.68
09/06/201215.8416.3615.816.25
09/07/201216.5117.1116.417.08
09/10/201216.9317.0516.616.61
09/11/201216.9117.2816.6917.25
09/12/201217.4117.4717.1117.42
09/13/201217.3218.0617.0717.9
09/14/201218.1618.518.118.24
09/17/201217.9918.0917.717.8
09/18/201217.7217.817.5517.63
09/19/201217.7617.8317.5117.57
09/20/201216.9617.2416.8417.21
09/21/201217.517.516.9817.08
09/24/201216.8517.3316.7717.04
09/25/201217.1817.2416.5716.6
09/26/201216.6516.716.316.43
09/27/201216.7716.9716.5416.84
09/28/201216.8516.9516.6416.74
10/01/201216.9417.216.7316.79
10/02/201216.9217.0316.8116.91
10/03/201216.9817.2416.7617.03
10/04/201217.2717.5817.2417.47
10/05/201217.7117.8817.3217.5
10/08/201217.1717.5617.1717.45
10/09/201217.5117.6117.2517.35
10/10/201217.3617.5217.1617.4
10/11/201217.7517.9117.6817.86
10/12/201217.5817.7417.2217.31
10/15/201217.5117.7817.417.75
10/16/201217.8818.0417.717.87
10/17/201217.9818.517.8418.49
10/18/201218.5618.5717.717.79
10/19/201217.5918.0517.317.53
10/22/201217.5117.6717.1717.45
10/23/201217.1117.2616.9417.11
10/24/201217.2517.417.1217.18
10/25/201217.4417.5516.8917.1
10/26/201217.0417.1316.8617.04
10/31/201217.1917.617.1317.38
11/01/201217.4117.6117.3217.61
11/02/201217.7617.8417.5217.78
11/05/201217.6517.7717.4117.75
11/06/201217.8418.2417.8318.19
11/07/201217.5817.6416.6316.63
11/08/201216.7717.0116.5116.52
11/09/201216.4216.9816.316.61
11/12/201216.716.916.5916.77
11/13/201216.516.9116.4416.52
11/14/201216.6516.7115.9916.09
11/15/201216.4116.4216.116.26
11/16/201216.316.3615.9516.18
11/19/201216.4916.816.4316.52
11/20/201216.4316.6216.2616.35
11/21/201216.4616.5116.1516.25
11/23/201216.4116.5616.3516.43
11/26/201216.3216.6316.2316.61
11/27/201216.5316.8416.4716.63
11/28/201216.4116.9416.2616.88
11/29/201216.9717.116.6516.86
11/30/201216.8717.0516.7416.87
12/03/201217.0117.0116.4316.47
12/04/201216.4616.6516.3516.61
12/05/201216.717.1216.716.98
12/06/201216.9517.0516.6916.74
12/07/201216.9717.0816.8716.97
12/10/201216.9117.0416.817.01
12/11/201217.2617.8917.2217.75
12/12/201217.7917.9417.6117.7
12/13/201217.6617.9317.5817.8
12/14/201217.7218.0917.718.05
12/17/201218.0818.5518.0718.53
12/18/201218.6219.2218.6219.12
12/19/201219.2719.4518.8419.09
12/20/201219.0519.41919.27
12/21/201218.7419.0818.5718.92
12/24/201218.918.9818.8218.95
12/26/201219.0219.1118.8418.88
12/27/201218.9419.0718.518.77
12/28/201218.5618.7718.5618.62
12/31/201218.619.2118.5219.12