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

2016 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 29.8034
CLOSE 29.8481

Low

LOW 21.16

High

HIGH 44.04
DATEOPENHIGHLOWCLOSE
01/04/201630.731.5230.5631.48
01/05/201631.4831.730.9331.28
01/06/201630.6330.7830.2530.5
01/07/201629.8830.0728.7828.98
01/08/201629.4129.4928.328.38
01/11/201628.4528.627.8128.46
01/12/201628.7428.882828.46
01/13/201628.7328.826.526.89
01/14/201626.9927.3226.2327.15
01/15/201626.0326.4125.5125.97
01/19/201626.8327.1325.7626.26
01/20/201625.725.7724.6725.24
01/21/201625.2925.5924.6924.78
01/22/201625.2625.9825.1825.61
01/25/201625.4625.5124.9424.98
01/26/201625.0425.6625.0325.49
01/27/201625.2526.1625.0525.37
01/28/201625.6725.8424.9425.17
01/29/201625.3525.8925.1225.88
02/01/201625.7825.9325.4225.71
02/02/201625.3625.3624.3924.5
02/03/201624.4324.5223.2924.32
02/04/201624.1525.224.1225.01
02/05/201625.0925.4224.1824.35
02/08/201623.7623.8422.3222.67
02/09/201621.8923.2921.7622.93
02/10/201623.3823.7822.6422.7
02/11/201621.6722.1321.1621.69
02/12/201621.9123.221.8623.09
02/16/201624.0724.1423.2123.72
02/17/201624.2224.6724.1224.23
02/18/201624.3624.5423.7823.96
02/19/201623.7824.1923.6424
02/22/201624.424.7424.3324.54
02/23/201624.4524.4923.6823.71
02/24/201623.1623.7122.6823.71
02/25/201623.824.6823.7724.63
02/26/20162525.6724.7825.16
02/29/201625.0125.1524.6724.7
03/01/201625.0926.1225.0626.09
03/02/20162626.2925.8326.11
03/03/201626.126.1925.8126.14
03/04/201626.2626.525.9126.13
03/07/201625.8426.3325.726.09
03/08/201625.725.8624.9425.01
03/09/201625.225.2624.4424.61
03/10/201624.9125.1524.4524.65
03/11/201625.1526.0925.1126
03/14/201625.8326.0725.6625.91
03/15/201625.6325.6925.1225.43
03/16/201625.325.7924.7125.16
03/17/201625.0126.0324.5825.85
03/18/201626.0526.5525.9826.28
03/21/201626.1726.6125.8625.94
03/22/201625.6126.0225.4525.84
03/23/201625.8325.8725.225.27
03/24/201624.9424.9424.2924.93
03/28/201624.9825.0724.6824.72
03/29/201624.5624.8124.1224.78
03/30/201624.9625.4324.7625.07
03/31/201624.9125.5424.8925.01
04/01/201624.8925.6824.6225.53
04/04/201625.4925.5124.9125.04
04/05/201624.6324.724.2424.38
04/06/201624.3424.7324.2724.42
04/07/201624.2324.3123.5123.72
04/08/201624.0124.1823.6623.75
04/11/201623.924.4423.8724.11
04/12/201624.2224.8524.1824.58
04/13/201625.0325.8824.9825.88
04/14/201625.7426.2625.6626.17
04/15/201626.3126.3725.7125.76
04/18/201626.1826.225.5325.73
04/19/201625.8626.4925.826.46
04/20/201626.4827.4826.4227.41
04/21/201627.3527.8827.1527.26
04/22/201627.3227.8227.2927.7
04/25/201627.5327.7127.2327.53
04/26/201627.5127.6727.3327.55
04/27/201627.3327.8327.1927.53
04/28/201627.2327.8227.0827.23
04/29/201627.0127.2426.8627.06
05/02/201627.127.5226.8427.26
05/03/201626.8826.9126.3426.89
05/04/201626.526.6226.0526.28
05/05/201626.2626.52626.17
05/06/201625.9926.3525.926.25
05/09/201626.2426.526.0426.1
05/10/201626.4126.7926.2826.63
05/11/201626.5926.9926.3526.36
05/12/201626.5626.7325.9726.23
05/13/201626.1926.6525.8925.89
05/16/201625.8626.4225.8526.21
05/17/201626.0826.5625.9526.16
05/18/201626.1927.2926.1827.24
05/19/201627.0727.3526.4426.61
05/20/201626.8527.1726.6726.77
05/23/201626.7226.9426.626.83
05/24/201627.0427.6626.9627.41
05/25/201627.6128.2927.627.78
05/26/201627.9127.9127.3527.42
05/27/201627.4527.6427.3127.53
05/31/201627.6427.8727.2427.37
06/01/201627.1127.5726.6727.49
06/02/201627.4627.5527.2227.28
06/03/201626.626.6526.0126.54
06/06/201626.6227.0126.5526.85
06/07/201626.9126.9426.526.52
06/08/201626.4626.8226.426.54
06/09/201626.2726.3125.9526.08
06/10/201625.6425.8525.4425.54
06/13/201625.3125.7325.2425.26
06/14/201625.0925.4224.4224.6
06/15/201624.8425.1724.5724.72
06/16/201624.4525.1124.2325.07
06/17/201625.125.4925.0525.31
06/20/201625.8826.325.8525.9
06/21/201626.0626.325.826.2
06/22/201626.2326.6826.1426.39
06/23/201626.9327.2926.827.29
06/24/201625.0725.5324.5124.52
06/27/201624.0524.1123.1123.61
06/28/201624.2624.6323.8824.61
06/29/201624.9425.2524.6425.23
06/30/201625.342625.1825.98
07/01/201625.7726.425.7625.92
07/05/201625.525.5724.8325
07/06/201624.7325.2324.5725.15
07/07/201625.2725.9225.2625.69
07/08/201626.1726.4326.0326.37
07/11/201626.6926.9226.3926.46
07/12/201626.8227.4426.7927.37
07/13/201627.4527.4826.9427.16
07/14/201627.828.0827.6628
07/15/201628.2528.2827.6928.01
07/18/201628.0628.2327.8628.21
07/19/201627.9528.427.7728.19
07/20/201629.1429.1428.1928.78
07/21/201628.7229.0828.6328.87
07/22/201628.7729.0728.7328.92
07/25/201628.8229.1428.7929.13
07/26/201629.0229.2828.8729.23
07/27/201629.0329.3728.9329.02
07/28/201628.929.0328.6628.86
07/29/201628.7729.0128.5928.73
08/01/201628.8428.9228.3728.5
08/02/201628.3928.5627.7928
08/03/201627.9728.5127.9528.42
08/04/201628.2728.427.9928.28
08/05/201628.629.1828.5929.01
08/08/201629.0229.422929.12
08/09/201629.1529.4929.1529.34
08/10/201629.3929.4729.0529.11
08/11/201629.1929.4529.0329.38
08/12/201629.1529.228.8629.17
08/15/201629.3729.829.3129.66
08/16/201629.9930.3729.8730.25
08/17/201630.2730.4730.1230.37
08/18/201630.2730.7430.230.55
08/19/201630.430.7230.2630.55
08/22/201630.4430.730.3930.6
08/23/201630.830.9730.6730.72
08/24/201630.8231.1630.7230.91
08/25/201630.9131.0630.7730.97
08/26/201631.1231.5830.9331.16
08/29/201631.2131.631.1531.41
08/30/201631.4532.1931.4532.19
08/31/201632.1332.3131.7232.06
09/01/201632.1432.3731.4431.91
09/02/201631.9632.2131.6731.89
09/06/201631.9632.2231.5531.75
09/07/201631.6831.9431.5831.69
09/08/201631.732.2131.6132.04
09/09/201631.9832.2731.5931.59
09/12/201631.3232.3231.1432.24
09/13/201631.693231.2731.46
09/14/201631.4931.8131.3131.56
09/15/201631.5532.1431.531.95
09/16/201631.6731.831.3831.59
09/19/201631.7232.131.5231.6
09/20/201631.843231.6531.7
09/21/201631.8432.0631.531.92
09/22/201632.1332.4431.9832.24
09/23/201632.1232.2531.6731.91
09/26/201631.5331.5730.9631.03
09/27/201630.8231.4930.6231.35
09/28/201631.4431.831.3231.77
09/29/201631.7732.1130.7431.04
09/30/201631.2732.323132.06
10/03/201632.0232.1531.4731.95
10/04/201632.0732.431.8132.04
10/05/201632.1732.7332.132.56
10/06/201632.4832.6532.232.39
10/07/201632.3432.5231.9532.31
10/10/201632.6232.7132.4132.56
10/11/201632.4932.7631.9532.18
10/12/201632.1832.3831.8831.91
10/13/201631.493330.9631.73
10/14/201632.2432.7931.8932.07
10/17/201632.0532.1731.6131.79
10/18/201632.2532.5132.0432.32
10/19/201632.843332.1832.93
10/20/201632.8433.1932.5832.9
10/21/201632.633.5232.5433.44
10/24/201633.5733.6833.3433.38
10/25/201633.3933.5933.233.35
10/26/201633.1533.6533.0633.59
10/27/201633.8234.0133.5833.82
10/28/201633.6934.0333.1733.52
10/31/201633.7133.8833.4933.57
11/01/201633.6833.8332.9133.36
11/02/201633.1233.1732.7332.92
11/03/201633.0733.2332.7732.81
11/04/201632.8233.2132.5632.78
11/07/201633.573433.5734
11/08/201633.8134.2833.5434.1
11/09/201634.736.9134.4736.52
11/10/201636.7238.9436.7238.02
11/11/201637.3738.7537.3438.49
11/14/201638.8839.8838.7839.35
11/15/201638.8140.0338.4140
11/16/201639.0139.4838.9639.19
11/17/201639.0239.9738.7239.97
11/18/20164040.6739.8940.43
11/21/201640.4440.840.1140.56
11/22/201640.5640.7739.9740.54
11/23/201640.541.1840.2241.04
11/25/201641.141.240.7941.1
11/28/201640.634140.3540.44
11/29/201640.4440.9240.2940.6
11/30/201641.0241.6441.0141.36
12/01/201641.7642.5441.5842.16
12/02/201642.0942.0941.1441.83
12/05/201642.342.8541.8142.09
12/06/201642.4942.7441.9742.51
12/07/201642.542.7942.2942.64
12/08/201642.943.7242.743.58
12/09/201643.4944.0443.2343.73
12/12/201643.543.9142.6642.98
12/13/201643.1243.342.1642.56
12/14/201642.2743.6542.1242.86
12/15/201643.3743.5142.8943.01
12/16/201643.1243.5542.6142.71
12/19/201642.6642.8642.1442.83
12/20/201643.1343.5843.1343.5
12/21/201643.6443.6643.2843.37
12/22/201643.343.3942.7642.79
12/23/201642.8643.0742.7543.06
12/27/201643.2743.2742.9543.12
12/28/201643.2543.2942.5742.62
12/29/201642.6542.7741.7342.15
12/30/201642.1742.5541.8842.25