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

2013 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 25.6942
CLOSE 25.7028

Low

LOW 19.32

High

HIGH 31.85
DATEOPENHIGHLOWCLOSE
01/02/201320.1620.1719.5119.62
01/03/201319.4619.6119.3219.58
01/04/201319.6820.2519.5820.19
01/07/201320.0220.1319.6719.8
01/08/201319.7419.7919.5919.65
01/09/201319.719.9419.4119.62
01/10/201319.8620.4319.8220.34
01/11/201320.1620.4220.0920.17
01/14/201320.2420.2419.7520.07
01/15/201319.9320.5419.8520.43
01/16/201320.7320.8620.3620.54
01/17/201320.5520.7520.420.75
01/18/201321.9822.4621.7922.38
01/22/201322.1322.9822.0322.98
01/23/201322.8622.9422.4722.67
01/24/201322.5723.0322.5122.6
01/25/201322.7522.8522.5822.7
01/28/201322.7922.7922.3122.31
01/29/201322.2822.6722.0522.59
01/30/201322.362322.3622.98
01/31/201322.823.0222.6122.85
02/01/201323.0423.7422.9723.51
02/04/201322.8423.1422.8222.88
02/05/201323.1723.4923.0123.4
02/06/201323.2423.523.1723.39
02/07/201323.3623.5822.6723.1
02/08/201323.0823.4123.0423.32
02/11/201323.2123.4723.1323.28
02/12/201323.323.6523.223.63
02/13/201323.6723.8723.3923.63
02/14/201323.5323.8823.423.83
02/15/201323.8823.9423.4423.87
02/19/201323.9924.3323.8124.32
02/20/201324.3824.4723.3523.42
02/21/201323.2223.2222.5522.83
02/22/201323.2123.5923.0623.58
02/25/201323.8323.8522.0222.03
02/26/201322.3522.521.7822.44
02/27/201322.4422.9922.3522.9
02/28/201322.9122.9822.522.55
03/01/201322.3922.7621.8422.43
03/04/201322.3622.6722.1222.6
03/05/201322.82322.6822.74
03/06/201322.9922.9922.4122.91
03/07/201323.0123.3722.8923.22
03/08/201323.2923.3322.6723.03
03/11/201323.0323.2822.6523.1
03/12/201323.0523.1122.622.67
03/13/201322.7122.8622.5322.78
03/14/201322.9523.0722.6722.8
03/15/201322.8323.6622.7723.59
03/18/201323.0323.1922.5722.99
03/19/201323.0723.192222.39
03/20/201322.5922.9222.3322.74
03/21/201322.5722.6822.0522.06
03/22/201322.222.4121.9322.18
03/25/201322.3722.4921.7821.97
03/26/201322.1622.321.9622.22
03/27/201322.0222.3521.9222.29
03/28/201322.3522.421.8921.98
04/01/201321.9922.1321.5221.66
04/02/201321.4321.9121.421.7
04/03/201321.6821.7120.9521.11
04/04/201321.1221.3921.0221.33
04/05/201320.9121.5920.7921.56
04/08/201321.4821.7621.1921.74
04/09/201321.7722.121.7421.74
04/10/201321.8922.5321.8722.22
04/11/201322.2822.6322.2422.27
04/12/201322.0922.2321.5421.82
04/15/201321.7522.2521.4121.48
04/16/201321.8121.8621.1921.85
04/17/201321.5421.8320.8621.47
04/18/201321.3521.4720.3120.31
04/19/201320.3720.6320.1620.58
04/22/201320.6120.8820.5320.71
04/23/201320.9721.7320.9121.61
04/24/201321.6621.7821.421.45
04/25/201321.5621.8121.3921.43
04/26/201321.3921.5321.2521.4
04/29/201321.5622.2121.5322.21
04/30/201322.2222.4322.0622.15
05/01/201322.1122.1121.6821.85
05/02/201321.9122.3421.5422.29
05/03/201322.8823.1522.6722.76
05/06/201322.823.522.7823.28
05/07/201323.3523.3923.0123.27
05/08/201323.1923.7523.0623.67
05/09/201323.6623.7423.323.41
05/10/201323.423.9423.2623.94
05/13/201323.823.9823.5823.68
05/14/201323.5324.523.5324.27
05/15/201324.2424.924.1524.86
05/16/201324.6624.8724.4224.58
05/17/201324.7825.2424.6925.19
05/20/201325.1125.4224.9725.07
05/21/201325.0625.4824.9225.12
05/22/201325.3425.6924.5524.7
05/23/201324.1924.762424.25
05/24/201324.1724.3623.9824.35
05/28/201324.8125.0524.5424.73
05/29/201324.6225.2924.5324.98
05/30/20132525.9224.7625.82
05/31/20132626.4225.925.9
06/03/201326.0626.325.1925.65
06/04/201325.826.125.325.47
06/05/201325.4225.6624.8225.03
06/06/201325.125.4224.625.41
06/07/201325.782725.5927
06/10/201326.9727.1726.627.15
06/11/201326.7726.7925.9926.09
06/12/201326.5826.6225.4125.57
06/13/201325.5526.4925.4126.37
06/14/201326.2926.4825.6425.83
06/17/201326.0826.3325.9426.21
06/18/201326.2326.426.0426.32
06/19/201326.3826.6926.0326.11
06/20/201325.7225.7524.9525.15
06/21/201325.525.5624.1624.91
06/24/201324.2924.723.9124.4
06/25/201324.7125.2624.6425.03
06/26/201325.3525.3924.8224.88
06/27/201325.1625.3724.9825.04
06/28/201324.7724.8824.2624.43
07/01/201324.6425.0924.5424.59
07/02/201324.5125.1924.124.44
07/03/201324.1524.1923.8324.04
07/05/201324.2524.6324.1624.57
07/08/201324.8125.0824.4524.88
07/09/201325.125.4924.6625.44
07/10/201325.3325.5225.0625.34
07/11/201325.832625.2325.55
07/12/201325.7626.1425.6226.13
07/15/201326.4726.826.2326.69
07/16/201326.8526.9226.1626.38
07/17/201326.526.6526.3126.54
07/18/201327.6827.9527.3927.7
07/19/201327.6727.8627.3227.6
07/22/201327.7527.8227.5427.61
07/23/201327.8527.8827.527.81
07/24/201327.9227.9827.5727.73
07/25/201327.6827.7627.427.76
07/26/201327.6727.8127.5427.7
07/29/201327.5827.5827.0327.31
07/30/201327.4227.526.9827.07
07/31/201327.0627.5227.0427.21
08/01/201327.5727.9827.5527.92
08/02/201327.8328.0227.6827.85
08/05/201327.7527.9927.5727.85
08/06/201327.827.8527.2927.31
08/07/201327.1527.1826.7427.07
08/08/201327.4827.5326.7826.92
08/09/201326.8927.2126.7526.76
08/12/201326.6426.6526.3626.62
08/13/201326.6827.0926.4226.96
08/14/201326.9127.1326.6826.79
08/15/201326.4526.526.2226.36
08/16/201326.2626.5926.2426.47
08/19/201326.3326.4725.7825.81
08/20/201325.8126.3625.7626.31
08/21/201326.1726.3925.826.01
08/22/201326.1726.4926.0126.22
08/23/201326.2626.3526.1126.32
08/26/201326.3326.6726.2526.38
08/27/201325.9526.0525.4325.45
08/28/201325.3925.7925.2525.58
08/29/201325.4526.0225.4325.91
08/30/201326.0426.0425.6125.76
09/03/201326.2226.4925.9526.27
09/04/201326.2726.7726.1526.51
09/05/201326.6726.9826.5726.65
09/06/201326.8327.0426.2726.81
09/09/201326.9627.4526.9527.44
09/10/201327.6728.1527.6328.04
09/11/201328.2928.427.9328.25
09/12/201328.228.3427.9828.02
09/13/201328.1228.2527.9928.13
09/16/201328.4829.0728.3228.73
09/17/201328.7929.0428.6529.01
09/18/201328.9129.528.829.02
09/19/201329.2929.2928.5828.6
09/20/201328.8328.928.0428.19
09/23/201327.9828.0327.2227.22
09/24/201327.2427.7727.127.27
09/25/201327.3227.4326.8627.22
09/26/201327.2727.5827.0227.15
09/27/201326.927.1426.727.08
09/30/201326.6927.1526.5726.95
10/01/201326.9527.2626.9427.14
10/02/201326.927.226.8327.12
10/03/201327.127.2226.6426.85
10/04/201326.9727.0426.826.99
10/07/201326.7127.1226.6526.84
10/08/201326.862726.526.55
10/09/201326.732726.4126.77
10/10/201327.1227.7127.0227.64
10/11/201327.828.0127.627.95
10/14/201327.7328.2327.528.18
10/15/201328.1528.2727.7827.99
10/16/201328.1828.7528.1328.63
10/17/201328.3628.9628.1528.93
10/18/201329.9229.9729.2129.69
10/21/201329.5429.6729.2829.43
10/22/201329.5929.6529.1329.46
10/23/201329.2229.2928.9129.08
10/24/201329.1629.4329.1229.39
10/25/201329.3329.4129.1529.23
10/28/201329.2329.2528.9528.97
10/29/201329.0429.3628.9729.36
10/30/201329.4229.4628.9929.11
10/31/201329.0829.2428.7328.73
11/01/201328.8929.5528.8529.2
11/04/201329.2329.3629.0829.34
11/05/201329.0629.1628.9728.99
11/06/201329.1429.2228.9429.13
11/07/201329.2129.328.6928.72
11/08/201328.7929.5928.7729.44
11/11/201329.430.129.2730.09
11/12/201329.9730.2329.4629.76
11/13/201329.4430.0629.430.05
11/14/201329.9930.3729.9230.34
11/15/201330.2630.5230.2330.3
11/18/201330.4430.7830.2230.33
11/19/201330.3630.7530.1930.34
11/20/201330.4830.7230.2130.27
11/21/201330.531.0330.4330.89
11/22/201330.9231.3530.7731.34
11/25/201331.3831.831.3431.54
11/26/201331.5431.7731.3931.39
11/27/201331.431.5231.2531.41
11/29/201331.5131.5731.2831.3
12/02/201331.5231.8531.2931.43
12/03/201331.2731.4330.7830.97
12/04/201330.7531.2930.6931.13
12/05/201330.7430.8430.1330.21
12/06/201330.7630.830.3130.46
12/09/201330.6930.7430.2930.39
12/10/201330.531.0530.3730.77
12/11/201330.7930.7930.0430.12
12/12/201330.1830.6430.1530.48
12/13/201330.5731.1730.5331.09
12/16/201331.2731.4330.8530.92
12/17/201330.9631.0330.3730.52
12/18/201330.6831.6530.4431.62
12/19/201331.531.5430.8130.86
12/20/201330.9831.1930.8230.93
12/23/201331.1531.243131.11
12/24/201331.0931.1730.7331.01
12/26/201331.0331.2530.9531.1
12/27/201331.1231.2230.9531.06
12/30/201331.0731.2530.7430.85
12/31/201330.8931.4230.8731.36