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

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 183.4926
CLOSE 183.7201

Low

LOW 152.8

High

HIGH 230.47
DATEOPENHIGHLOWCLOSE
01/02/2026178.52181.96177.14181.9
01/05/2026182.2188.51182.06186.54
01/06/2026186.7188.82185.75187.75
01/07/2026187.3187.75184.34184.79
01/08/2026183.91186.14183.66184.68
01/09/2026185.7186.92185.04186.32
01/12/2026184.63187.27183.92186.57
01/13/2026186.96187.02182.15182.76
01/14/2026182.19182.35178.93180.78
01/15/2026181192.16181191.23
01/16/2026190.56192.68189189.09
01/20/2026185.25186.7181.28182.1
01/21/2026182.47186.42182.02183.32
01/22/2026184.53186.04182.26183.05
01/23/2026181.87181.87177.95179
01/26/2026179.36182.44178.86181.88
01/27/2026182.24183.97181.15182.66
01/28/2026182.44183.01180.38182.34
01/29/2026183.18185.03179.46182.4
01/30/2026180.21183.15179.97182.8
02/02/2026182.61185.44180.55185.1
02/03/2026185.28188.68178.45182.91
02/04/2026182.73183.65178.5180.08
02/05/2026178179.45173.25175.84
02/06/2026178.89181.19177.5179.96
02/09/2026179.99183.82179.46182.35
02/10/2026181.92184.58173.55177.89
02/11/2026179.77181.04174.3176.68
02/12/2026177.43178.79165.41168.06
02/13/2026167.12171.49163.59171.15
02/17/2026172.55174.2170.86171.54
02/18/2026173.49177.31173.45176.59
02/19/2026175.16176.28172.53174.37
02/20/2026173.45175.43171.56175.41
02/23/2026173.96175.62166.61166.8
02/24/2026165.47170.32164.11168.79
02/25/2026170.7174.04169.65173.73
02/26/2026174.88177.83174.45177.49
02/27/2026174174.13164.4166.51
03/02/2026162.64169.6162.15167
03/03/2026162.46167.32159.95165.95
03/04/2026167.58169.2166.52167.58
03/05/2026165.38167.97160.51162.55
03/06/2026159.51160.35155.35160.27
03/09/2026157.92161.85154.07160.45
03/10/2026161.84163.48159.86160.75
03/11/2026160161.76157.85160.89
03/12/2026154.37156.25152.8154.37
03/13/2026154.89157.24153.86154.87
03/16/2026156.46159.09154.79155.7
03/17/2026157.3160.64157.3157.83
03/18/2026157.02160.64156.52158.93
03/19/2026156.99159.62156.53158.55
03/20/2026158.36163.14157.25161.47
03/23/2026166.26168.14164.16164.32
03/24/2026162.44167.12162.23165.87
03/25/2026166.8168.81164165.65
03/26/2026164.65166.33162.48163.23
03/27/2026161161.23157.33158.39
03/30/2026160.15161.24157.22158.37
03/31/2026161.5165.29159.65164.57
04/01/2026168.91169.29163.2166.17
04/02/2026161.99167160.57165.81
04/06/2026165.88167.63165.44166.55
04/07/2026165.69168.9165.29168.43
04/08/2026176.9181.26174.49176.02
04/09/2026175.17179174.8178.16
04/10/2026178.66178.66174.7177.64
04/13/2026175.76181.18175.01181.14
04/14/2026182.87184.59181.75183.34
04/15/2026188.49194.59187.92191.62
04/16/2026190.93192.51186.67187.32
04/17/2026189.5191.22188.23188.82
04/20/2026188.92192.2188.02190.7
04/21/2026190.79193.14188.71189.31
04/22/2026191.68192.23189.82191.05
04/23/2026190.66191.76186.9188.65
04/24/2026188.79189.05187.12188.07
04/27/2026187.87190.59187.75190.18
04/28/2026191.31192.65188.66190.36
04/29/2026190.01190.51185.25187.08
04/30/2026185.6190.73184.9190.59
05/01/2026190.49193.5188.77190.17
05/04/2026189.93190.35187.12188.01
05/05/2026189.34190.45187.95189.25
05/06/2026192.17194.83192.17193.35
05/07/2026193.16194.25189.67190.17
05/08/2026190.88193.5190.47193.09
05/11/2026192.36193.67190.04191.1
05/12/2026190.2192.38186.45191.88
05/13/2026190.71194.95189.6193.83
05/14/2026195.62197.5193.41194.53
05/15/2026193.88194.43191.11192.51
05/18/2026192.62194.81191.14192.69
05/19/2026191.55192.84188.94189.58
05/20/2026191.96198.07190.09197.77
05/21/2026197.81200.75196.9200.51
05/22/2026201.13203.09200.63201.03
05/26/2026202.85203.92199.87201.76
05/27/2026202.05202.53197.01201.61
05/28/2026199.92204.38199.68203.79
05/29/2026204208.08203.72208
06/01/2026207.61212.11206.6211.01
06/02/2026210.26217.03210.26214.98
06/03/2026212.85213.49208.79210.14
06/04/2026212.01219.16211.15218.27
06/05/2026218.32218.32211.16211.93
06/08/2026213.27215.9211.74212.24
06/09/2026214.42215.24206.06210.25
06/10/2026208.94210.24205.83206.66
06/11/2026208.79212.83207212.66
06/12/2026215.05217.62212.66214.04
06/15/2026218.76220.6216.85217.98
06/16/2026220.51222.3218.59220.83
06/17/2026222.11228.07221.36224.96
06/18/2026229.09230.47222.89223.17