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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 101.9963
CLOSE 101.9696

Low

LOW 83.09

High

HIGH 136.24
DATEOPENHIGHLOWCLOSE
01/02/202492.6694.1592.2793.9
01/03/202493.293.291.2791.91
01/04/202492.1593.1491.6692.15
01/05/202492.2193.9392.0693.24
01/08/202493.2193.8392.2893.51
01/09/202492.7592.8491.6692.06
01/10/202491.5391.9791.2991.48
01/11/202490.9590.9589.5490.51
01/12/202491.2891.989.4389.7
01/16/202486.7488.1684.885.97
01/17/202484.8585.1483.984.41
01/18/202484.8384.9883.2883.9
01/19/202483.9185.5983.285.34
01/22/202485.4686.7785.4485.73
01/23/202485.6786.8585.1986.74
01/24/202487.3288.387.287.57
01/25/202488.1488.4287.3388.02
01/26/202487.8888.587.6587.73
01/29/202487.487.9585.7287.62
01/30/202486.9888.0786.7787.62
01/31/202487.7188.7587.2387.24
02/01/202487.1988.1785.6486.82
02/02/202486.4787.678687.27
02/05/202486.5886.5885.0985.89
02/06/202485.6286.5585.6286.1
02/07/202486.2686.3985.2786
02/08/202485.6886.2385.1685.65
02/09/202485.6986.0385.3285.89
02/12/202485.8687.6485.6486.87
02/13/202485.8685.8683.0983.97
02/14/202484.5484.9683.6984
02/15/202484.4586.2384.4185.67
02/16/202485.5286.7985.0786.5
02/20/202485.9486.4985.185.35
02/21/202485.0185.4884.5385.46
02/22/202485.9586.7485.685.85
02/23/202486.0787.2585.9686.55
02/26/202486.587.3485.5685.67
02/27/202485.9786.4585.1285.49
02/28/202485.4386.0985.2886.05
02/29/202486.4986.6485.3586.04
03/01/202486.2286.7985.1186.48
03/04/202487.8891.2487.5590.04
03/05/202489.1991.1488.6289.13
03/06/202486.7787.9584.4385.66
03/07/202486.0887.1285.6486.14
03/08/202486.6288.3286.4287.04
03/11/202486.8287.2585.8486.94
03/12/202487.2487.7686.687.05
03/13/202487.4590.2487.2589.35
03/14/20248989.488.2689.1
03/15/202488.4889.3588.1788.38
03/18/202488.3688.787.787.96
03/19/20248889.0987.8688.42
03/20/202488.0591.4887.9191.35
03/21/202491.9694.3691.9693.4
03/22/202493.5293.8691.7491.95
03/25/202491.7792.5590.9991.14
03/26/202491.4291.9190.9491.28
03/27/202492.0393.5491.9193.5
03/28/202493.7594.7393.4594.16
04/01/202494.1694.4493.1793.53
04/02/202492.993.7792.5492.71
04/03/202492.9594.392.7593
04/04/202494.294.7491.8692.28
04/05/202492.2593.2991.6192.47
04/08/20249393.492.293.21
04/09/202493.6194.1492.8394.08
04/10/202492.2792.8991.1891.65
04/11/202491.7291.885.0186.84
04/12/202485.886.8185.1286.19
04/15/202487.889.1385.4986.99
04/16/202490.7191.18889.14
04/17/202490.1391.4489.6790.08
04/18/202490.6691.1189.7490.26
04/19/202490.3691.6290.3690.66
04/22/202491.1192.6690.7192.09
04/23/202492.1694.0592.1693.76
04/24/202493.1194.0793.0393.85
04/25/20249393.6591.6592.56
04/26/202492.593.3192.492.83
04/29/202491.3392.8191.3392.11
04/30/202491.691.8390.5590.84
05/01/202491.2892.4890.7391.54
05/02/202492.5492.9291.692.65
05/03/202493.3494.4293.2893.64
05/06/202494.5694.9193.794.79
05/07/202494.9295.9394.7195.79
05/08/202495.4396.0595.195.64
05/09/202495.5998.2695.5998.11
05/10/202498.7498.9997.6398.28
05/13/202498.7598.9798.4298.56
05/14/202499100.1898.7799.38
05/15/2024100.04100.9899.99100.52
05/16/2024100.15100.4199.4599.58
05/17/202499.9100.399.3100.22
05/20/2024100.05100.8999.38100.33
05/21/2024100.31103.25100.15101.53
05/22/2024101.28102.52100.17100.74
05/23/2024100.38100.5698.4898.92
05/24/202499.4599.9198.8198.97
05/28/202498.4399.4698.498.67
05/29/202497.3797.796.4797.27
05/30/202497.6997.8196.5997.23
05/31/202497.3397.9696.497.84
06/03/202498.1698.1696.5397.41
06/04/202496.2597.5595.6796.58
06/05/202496.8497.6196.596.66
06/06/202496.4897.4596.2696.85
06/07/202496.1297.6895.9397.14
06/10/202496.6296.8395.4196.39
06/11/202496.4696.4694.7395.43
06/12/202497.3297.8995.695.65
06/13/202495.595.5594.6195.21
06/14/202494.3995.5293.9995.5
06/17/202495.0197.1994.6897.04
06/18/202497.0297.6996.8197.57
06/20/202497.6498.0397.1197.44
06/21/202497.3297.3695.8996.16
06/24/202496.7397.6696.1897.1
06/25/202496.7998.3496.6897.8
06/26/202497.3897.6896.0896.89
06/27/202496.0896.3495.1795.77
06/28/202496.7497.3296.1697.19
07/01/202497.5299.3897.4499.16
07/02/202498.9799.898.6299.65
07/03/202499.93100.699.5100.2
07/05/2024100.1100.1198.9199.59
07/08/202499.83101.2799.83100.59
07/09/2024100.6102.999.98102.61
07/10/2024102.51103.51102.06103.46
07/11/2024104.25105.29103.94104.64
07/12/2024105105.82103.97104.09
07/15/2024103.94106.53103.24105.26
07/16/2024104.13109.11102.81106.22
07/17/2024105.09107.71104.53106.96
07/18/2024106.53107.63104.33104.81
07/19/2024104.71104.72101.73102.09
07/22/2024102.47103.23101.95102.44
07/23/2024102.45104.17102.18103.5
07/24/2024102.86104101.75101.97
07/25/2024102.08104.19101.85103.56
07/26/2024104.86105.89104.04104.19
07/29/2024104.47104.57102.33102.48
07/30/2024103.56104.12102.78103.76
07/31/2024103.08104.32102.25103.21
08/01/2024103.75103.99101.19101.76
08/02/20249999.0295.0495.85
08/05/202492.6593.3790.9492.07
08/06/202492.293.8491.5292.97
08/07/202494.6195.3392.0192.11
08/08/202493.4995.0492.7894.63
08/09/202494.2995.1294.0294.72
08/12/202494.995.2293.5494.84
08/13/202495.7796.894.9596.71
08/14/202497.76100.5997.5199.44
08/15/2024100.8101.21100.15100.64
08/16/2024100.63101.5100.46101.44
08/19/2024101.52102.04101.3101.75
08/20/2024101.25101.63100.6100.78
08/21/2024101.1101.2399.96100.69
08/22/2024100.76100.9899.9100.56
08/23/2024100.94102.58100.82101.89
08/26/2024103.04103.05101.98102.33
08/27/2024102.46102.85102.04102.08
08/28/2024101.89102.7101.42102.2
08/29/2024102.92102.92101.28102.6
08/30/2024102.91103.81102.1103.61
09/03/2024102.85103.2698.4699.27
09/04/202499.74101.3299.68100.15
09/05/2024101101.399.1299.56
09/06/202499.7100.896.1496.59
09/09/202497.7699.0297.698.18
09/10/202498.498.4394.8996.62
09/11/202495.4997.1494.0997.03
09/12/202497.3797.6995.6896.64
09/13/202496.8798.7496.8598.25
09/16/202499.15100.1998.76100.09
09/17/2024100.68100.8299.4499.84
09/18/2024100.12101.0199.2499.3
09/19/2024101.22101.4399.52100.73
09/20/2024100.87102.53100.19102.47
09/23/2024101.69102.53101.31102.47
09/24/2024102.77102.88101.95102.58
09/25/2024102.75102.81101.72102.34
09/26/2024103.07104.79102.97104.6
09/27/2024104.93105.14104.02104.11
09/30/2024103.74104.4103.12104.24
10/01/2024104.18105.19103.06104.42
10/02/2024104.83105.4103.91104.52
10/03/2024103.58104.7103.16104.57
10/04/2024107.61108.08106.62107.88
10/07/2024107.69108.92107.27107.64
10/08/2024107.65108.21107.39107.49
10/09/2024107.22109.37107.22109.04
10/10/2024108.44109.03107.65108.08
10/11/2024109111.48109110.46
10/14/2024111.05112.44110.55112.28
10/15/2024115.43116.06112.03112.22
10/16/2024116.88121.45116.5119.51
10/17/2024119.77120.36118.73119.44
10/18/2024119.53121.12119.11121.06
10/21/2024120.37120.69117.88118.28
10/22/2024117.65118.61117.25118.32
10/23/2024117.89118.74117.2118.28
10/24/2024118.4119.34117.94119.17
10/25/2024120120116.33116.88
10/28/2024118.12119.68117.51119.13
10/29/2024118.89120.09118.82119.3
10/30/2024118.61119.32117.79117.92
10/31/2024117.13117.91115.7116.25
11/01/2024116.67118.02116.3116.85
11/04/2024117.01117.45115.94116.14
11/05/2024116.09117.9116.09117.81
11/06/2024129.51133.52127.66131.49
11/07/2024130.74131.55128.08128.44
11/08/2024128.98130.52127.76129.53
11/11/2024130.55133.99130.55133.52
11/12/2024133.19133.82131.71132.31
11/13/2024133.46134.65132.47132.76
11/14/2024133.1134.91131.98132.43
11/15/2024133.37134.4132.54134.06
11/18/2024134.69135.51133.42133.78
11/19/2024133.26134.09131.93132.24
11/20/2024133.16133.65131.05131.69
11/21/2024133.2135.57133.14134.99
11/22/2024134.68135.67133.96134.69
11/25/2024135.44136.24133.58133.66
11/26/2024130.75131.79128.53131.28
11/27/2024131.49132.43130.57131.21
11/29/2024132.28132.73131.42131.61
12/02/2024132.3133130.83131.03
12/03/2024133.19133.19130.01130.44
12/04/2024130.19131.2129.64129.99
12/05/2024129.94131.86129.42130.32
12/06/2024130.52130.57129.18129.96
12/09/2024130.52130.77128.33128.58
12/10/2024127.63128.61126.53126.79
12/11/2024127.75127.95126.28127.59
12/12/2024127.89128.83127.36127.91
12/13/2024128128.81126.71127.4
12/16/2024127.74129.31127.39129.03
12/17/2024128.1128.7127.18127.74
12/18/2024128.16128.39120.29121.04
12/19/2024124.78124.94120.3120.5
12/20/2024121.2124.54120.53123.44
12/23/2024123.1124.67122.79124.45
12/24/2024125.07127.22124.59127.06
12/26/2024126.53128.17126.49128.03
12/27/2024127.05127.86125.82126.76
12/30/2024124.55126.16124.02125.75
12/31/2024126.33126.83125.2125.72