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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 141.7252
CLOSE 141.8877

Low

LOW 94.33

High

HIGH 182.34
DATEOPENHIGHLOWCLOSE
01/02/2025126.51127.28124.21124.78
01/03/2025125.65126124.08125.94
01/06/2025127.63129.95127.63128.64
01/07/2025129.65129.66125.46126.88
01/08/2025126.91128125.76127.86
01/10/2025126.31126.5123.29123.45
01/13/2025122.45124.3122.45123.99
01/14/2025125.4125.4123.69124.62
01/15/2025129.71131.44128.46130.55
01/16/2025132.35136.15131.9135.81
01/17/2025136.16138.08134.53137.87
01/21/2025136.44137.62135.29137.3
01/22/2025137.26138.38135.82136
01/23/2025135.97138.2135.97137.8
01/24/2025136.47139.04136.47137.82
01/27/2025135.26136.76134.12136.65
01/28/2025136.07138.84135.64138.54
01/29/2025138.47141.48138.18138.71
01/30/2025139.81140.49138.89139.94
01/31/2025139.14139.76137.77138.43
02/03/2025135.81138133.91137.16
02/04/2025137.73137.88136.29136.77
02/05/2025137.47139.22136.51138.93
02/06/2025140.01141.4140141.08
02/07/2025142.02142.03139.82139.98
02/10/2025140.25140.31135.61137.31
02/11/2025136.81138.21135.44137.79
02/12/2025136.08137.28135.6137.11
02/13/2025137.97138.1136.35136.84
02/14/2025136.45139.58136.45138.95
02/18/2025139.41140.78138.89140.71
02/19/2025140.01140.93139.26140.69
02/20/2025140.25141.07132.43134.34
02/21/2025135.18135.6130.91131.69
02/24/2025132.76132.97128.9129.97
02/25/2025131.03131.29126.38129.6
02/26/2025130.41132.24130.15131.05
02/27/2025131.8132.87128.81129.24
02/28/2025129.9133.41128.99133.11
03/03/2025133.33133.99127.73129.13
03/04/2025126.47126.57119.25121.72
03/05/2025122124.38121.44123.75
03/06/2025120.8123.13118.6119.37
03/07/2025118.73119.49115.45119.29
03/10/2025116116.28109.22111.69
03/11/2025111.71113.51110.34112.04
03/12/2025115115.6112.55114
03/13/2025114114.85111.23111.68
03/14/2025113.99115.77112.54115.34
03/17/2025114.97119.3114.84117.96
03/18/2025118.28119.21117.28118.11
03/19/2025117.23121.25116.23119.85
03/20/2025118.82121.81118.82120.47
03/21/2025119.35120.88118.3120.14
03/24/2025122.31124.82122124.27
03/25/2025124.9126.05124.15125.2
03/26/2025125.77126.34121.61122.2
03/27/2025118.93119.84117.54119
03/28/2025118.71119.43114.63115.33
03/31/2025113.71117.03112.18116.67
04/01/2025115.99116.88113.54115.74
04/02/2025113.97120.35113.88119.27
04/03/2025110.11111.39106.88107.93
04/04/2025101.54103.797.3199.83
04/07/202596.27104.3494.33100.92
04/08/2025105.22106.9498.27100.31
04/09/202598.2113.997.89111.7
04/10/2025108.77108.87103.41106.58
04/11/2025102.89109.2102.89108.12
04/14/2025110.48111.5108.55109.11
04/15/2025110.09112.15110.06110.44
04/16/2025109.58110.32106.65107.86
04/17/2025108.52110.75108.15109.18
04/21/2025108.14108.33104.78106.3
04/22/2025108.02110.7107.97110.38
04/23/2025113.25116.61111.93112.31
04/24/2025111.87115.9111.24115.6
04/25/2025115.71117.1114.97116.01
04/28/2025115.88117.9113.83115.83
04/29/2025115.38116.47114.23116.21
04/30/2025113.11115.82112.03115.42
05/01/2025115.54117.82114.67116.76
05/02/2025119.3120.51118.46120.22
05/05/2025118.74120.87118.39119.6
05/06/2025117.81119.15117.21118.33
05/07/2025118.33120118.2119.1
05/08/2025119.99123.26119.99121.88
05/09/2025122.49123.23121.47121.7
05/12/2025127.42129.2126.44127.06
05/13/2025127.76130.11127.23129.35
05/14/2025129.36131.57129.13131.04
05/15/2025130.26133.03130.02132.51
05/16/2025132.28132.98131.79132.18
05/19/2025130.3132.13129.07130.84
05/20/2025129.87130.39128.12129.13
05/21/2025128.09128.64125.07125.3
05/22/2025124.61127.07124.61126.26
05/23/2025124.1126.57123.88126.07
05/27/2025127.54129.53126.82129.21
05/28/2025129.21129.42127.27127.51
05/29/2025128.1128.4126.93128.16
05/30/2025127.61128.33126.35128.03
06/02/2025127.48128.47126.36128.4
06/03/2025128.12129.18127.13128.68
06/04/2025128.84129.42128.16128.16
06/05/2025128.37131.05127.34130.62
06/06/2025132.08133.57130.82131.82
06/09/2025132.23132.9131.11131.95
06/10/2025131.6132.46131.15131.82
06/11/2025132.03133.45131.42131.81
06/12/2025130.66132129.8131.92
06/13/2025130.19131.07128.81129.49
06/16/2025130.29132.8130.29130.9
06/17/2025129.84131.17129.66130.09
06/18/2025130.02132.96129.93132.52
06/20/2025133.35133.37131.91132.71
06/23/2025132.06134.1130.9134
06/24/2025135.68136.68135.01135.9
06/25/2025136.12137.89135.41137.72
06/26/2025138.01140.2137.84139.75
06/27/2025140.25141.9139.1140.69
06/30/2025141.51141.85139.55140.86
07/01/2025140.55141.61139.47141.07
07/02/2025141.62142.88140.98142.86
07/03/2025143.36144.56142.67144.14
07/07/2025144.11145.16142.5143.74
07/08/2025143.61144.06141.02141.13
07/09/2025142.9142.94140.9141.55
07/10/2025141.76143.16141.32143.09
07/11/2025141.86142.45141.12142.28
07/14/2025142.45144.05142143.97
07/15/2025143.29144141.55141.59
07/16/2025139.5140135.26139.79
07/17/2025139.26141.69139.13140.9
07/18/2025141.45141.75140.2140.83
07/21/2025141.24142.52140.18140.47
07/22/2025140.8140.89138.93140.04
07/23/2025140.78142.63139.93142.21
07/24/2025142.47143.72141.85142.5
07/25/2025142.92143.38142.05143.01
07/28/2025143.04143.14142.02142.56
07/29/2025143.5144.05142.1143.56
07/30/2025143.83145.48143.28144.94
07/31/2025143.2144.7142142.46
08/01/2025139.27139.57136.17139.09
08/04/2025140.18141.78139.71141.36
08/05/2025141.66142.71139.41140.46
08/06/2025141.15141.85140.51141.3
08/07/2025142.23142.71140.6140.92
08/08/2025141.62143.93141.28143.18
08/11/2025143.57144.19142.66143.88
08/12/2025145.07148.23144.82147.29
08/13/2025148.15149.08145.39147.76
08/14/2025147148.66146.17148.51
08/15/2025148.63148.81144.46144.63
08/18/2025144.11145.06143.82144.78
08/19/2025144.49144.97143.42144.07
08/20/2025143.82144.71141.03144.12
08/21/2025143.41144.45142.9144.04
08/22/2025144.82148.9144.67148.02
08/25/2025147.98148.61147.57147.65
08/26/2025147.32149.03146.3148.97
08/27/2025148.37150.12148.03149.38
08/28/2025149.84150.39149.18150.18
08/29/2025149.89150.75149.13150.48
09/02/2025148.56149.07145.66148.85
09/03/2025148.81149.55146.94148.53
09/04/2025149.03150.75148.68150.53
09/05/2025151.12151.86146.29148.09
09/08/2025148.32149.2147.25148.79
09/09/2025148.42152.82148.35152.22
09/10/2025152.9154.53151.42154.12
09/11/2025154.39157.76154.08156.48
09/12/2025156.04156.87155.62156.39
09/15/2025157.35158.48155.88156.64
09/16/2025157.08157.5155.22155.81
09/17/2025156.64157.97155.65157.41
09/18/2025157.9160.14157.49159.24
09/19/2025159.55161.09158.12159.91
09/22/2025159.33161.03157.83160.71
09/23/2025160.58163.98159.6160.76
09/24/2025161.1161.47157.84157.88
09/25/2025157.39159.25156.63158.95
09/26/2025159.56161.81159.32160.11
09/29/2025160.69161.32159.72161.16
09/30/2025161.39162.23156.84158.96
10/01/2025157.88158.44155.55156.89
10/02/2025156.69157.01153.71155.3
10/03/2025156.93157.8156.16157.59
10/06/2025158158.73155.01158.09
10/07/2025158.78159.29155.4155.97
10/08/2025156.48156.55154.02155.65
10/09/2025155.58156.43153.83156.27
10/10/2025156.85157.95151.84151.86
10/13/2025154.28155.62153.35155.13
10/14/2025154.5157.12151.88155.34
10/15/2025162.93166.77161.64162.65
10/16/2025163.09164.75158.97160.02
10/17/2025160.7160.98157.85158.67
10/20/2025160.2163.14159.5161.97
10/21/2025161.45162.06159.19159.23
10/22/2025159.57159.74157.22158.12
10/23/2025158.9160.09157.9159.31
10/24/2025160.52164.9160.52163.86
10/27/2025164.96166.69164.9166.02
10/28/2025166.12167.13164.38165.21
10/29/2025164.31166.02163.12164.03
10/30/2025163.82167163.4165.26
10/31/2025163.35164.9162.91164
11/03/2025164.3164.66161.57163.65
11/04/2025162.33166.93160.85164.01
11/05/2025163.87165.96161.63165.18
11/06/2025164.57165.67162.65163.42
11/07/2025162.21162.6158.06162.36
11/10/2025163.81166.06163.81165.05
11/11/2025165.3166.72164.78166.5
11/12/2025167.52171.77167.52169.92
11/13/2025169.31170.35165.17165.61
11/14/2025164.2164.8159.94163.86
11/17/2025163.25164.09158.76159.45
11/18/2025158.64161.67157.79159.83
11/19/2025160.35162.91160.05162.29
11/20/2025164.2166.94158.51158.7
11/21/2025159.78160.11155.23158.17
11/24/2025161.33164.46159162.83
11/25/2025163.51165.87160.62165.43
11/26/2025166.98168.96165.87167.94
11/28/2025168170.27167.76169.66
12/01/2025169.01169.77167.73168.47
12/02/2025168.89170.12168.69169.09
12/03/2025168.55174168.1173.72
12/04/2025174.32176173.72174.89
12/05/2025174.47177.32174.3176.51
12/08/2025176.99178.96176.06176.83
12/09/2025176.78180.65176.78178.83
12/10/2025178.5181.31177.75179.71
12/11/2025180.13181.98179.5180.29
12/12/2025181.15181.15177.75178.41
12/15/2025179.91180.9177.73177.79
12/16/2025178.13178.65175.68176.51
12/17/2025178.05179.45174.46174.8
12/18/2025176.55177.07172.58172.96
12/19/2025173.46177.7173.46176.98
12/22/2025177.59180.26177.41179.76
12/23/2025179.83180.58179.13179.5
12/24/2025180.16182179.53181.65
12/26/2025181.85182.34181.1181.87
12/29/2025181.19181.7179.75179.94
12/30/2025180.28180.38178.26179.08
12/31/2025179.51179.71177.4177.53