S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NYSE
Morgan Stanley (MS-P)
Morgan Stanley (MS-P) Historical

MS-P Morgan Stanley

26.06

-0.04 (-0.15%)

After Hours

Last Updated: 15:00:02

Delayed by 15 minutes

MS-P Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 06 2024	26.10	0.15	0.58%	25.99	26.11	25.99	72,304
Jun 05 2024	25.95	-0.05	-0.19%	26.10	26.10	25.95	27,188
Jun 04 2024	26.00	0.08	0.31%	25.91	26.06	25.89	59,205
Jun 03 2024	25.92	0.24	0.93%	25.76	25.92	25.74	63,688
May 31 2024	25.68	-0.10	-0.39%	25.79	25.87	25.52	119,359
May 30 2024	25.78	0.23	0.90%	25.56	25.82	25.56	56,128
May 29 2024	25.55	-0.12	-0.47%	25.64	25.64	25.50	75,163
May 28 2024	25.67	-0.11	-0.43%	25.79	25.79	25.65	34,991
May 24 2024	25.78	0.21	0.82%	25.60	25.86	25.57	40,684
May 23 2024	25.57	-0.07	-0.27%	25.75	25.75	25.44	84,791
May 22 2024	25.64	-0.05	-0.19%	25.74	25.84	25.64	34,296
May 21 2024	25.69	-0.07	-0.25%	25.80	25.84	25.69	67,130
May 20 2024	25.76	0.05	0.21%	25.70	25.76	25.68	39,427
May 17 2024	25.70	0.03	0.12%	25.66	25.70	25.59	56,410
May 16 2024	25.67	-0.09	-0.35%	25.80	25.80	25.62	47,794
May 15 2024	25.76	0.25	0.98%	25.65	25.78	25.64	39,406
May 14 2024	25.51	-0.13	-0.51%	25.70	25.80	25.51	37,358
May 13 2024	25.64	-0.03	-0.12%	25.71	25.81	25.63	31,560
May 10 2024	25.67	0.10	0.39%	25.55	25.67	25.50	40,736
May 09 2024	25.57	-0.08	-0.31%	25.70	25.72	25.50	70,328
May 08 2024	25.65	-0.27	-1.04%	25.91	25.92	25.60	58,112
May 07 2024	25.92	-0.06	-0.23%	26.06	26.06	25.86	32,705
May 06 2024	25.98	0.07	0.29%	25.95	26.04	25.86	57,141
May 03 2024	25.91	0.21	0.80%	25.89	25.94	25.79	94,747
May 02 2024	25.70	0.14	0.55%	25.56	25.75	25.55	56,051
May 01 2024	25.56	0.27	1.07%	25.33	25.57	25.30	97,631
Apr 30 2024	25.29	-0.23	-0.90%	25.48	25.49	25.21	104,197
Apr 29 2024	25.52	0.05	0.20%	25.49	25.56	25.46	32,964
Apr 26 2024	25.47	-0.03	-0.12%	25.50	25.62	25.41	31,484
Apr 25 2024	25.50	-0.09	-0.35%	25.41	25.54	25.30	52,310
Apr 24 2024	25.59	0.02	0.08%	25.57	25.61	25.48	49,092
Apr 23 2024	25.57	0.04	0.16%	25.58	25.66	25.55	316,885
Apr 22 2024	25.53	0.00	0.00%	25.61	25.65	25.51	395,900
Apr 19 2024	25.53	-0.04	-0.16%	25.60	25.65	25.52	44,814
Apr 18 2024	25.57	-0.13	-0.51%	25.65	25.78	25.51	181,718
Apr 17 2024	25.70	-0.05	-0.19%	25.92	25.92	25.67	149,667
Apr 16 2024	25.75	-0.18	-0.69%	25.85	26.07	25.70	258,287
Apr 15 2024	25.93	-0.14	-0.54%	26.07	26.08	25.92	119,828
Apr 12 2024	26.07	0.02	0.08%	26.07	26.14	26.01	63,884
Apr 11 2024	26.05	0.05	0.19%	26.02	26.09	25.95	66,120
Apr 10 2024	26.00	-0.12	-0.46%	26.08	26.08	25.92	79,514
Apr 09 2024	26.12	-0.12	-0.46%	26.27	26.27	26.12	32,125
Apr 08 2024	26.24	-0.01	-0.04%	26.27	26.30	26.18	40,100
Apr 05 2024	26.25	-0.07	-0.27%	26.32	26.36	26.22	35,765
Apr 04 2024	26.32	0.05	0.19%	26.31	26.38	26.27	50,043
Apr 03 2024	26.27	0.05	0.19%	26.18	26.32	26.18	63,554
Apr 02 2024	26.22	-0.15	-0.57%	26.14	26.33	26.13	40,229
Apr 01 2024	26.37	0.06	0.23%	26.31	26.37	26.09	64,953
Mar 28 2024	26.31	-0.08	-0.30%	26.39	26.43	26.25	117,067
Mar 27 2024	26.39	0.02	0.08%	26.14	26.39	26.03	74,470
Mar 26 2024	26.37	0.03	0.11%	26.35	26.48	26.33	35,483
Mar 25 2024	26.34	-0.13	-0.49%	26.48	26.55	26.32	42,774
Mar 22 2024	26.47	-0.03	-0.11%	26.61	26.64	26.30	30,818
Mar 21 2024	26.50	-0.02	-0.08%	26.61	26.65	26.48	61,944
Mar 20 2024	26.52	0.10	0.38%	26.46	26.55	26.40	54,124
Mar 19 2024	26.42	0.26	0.99%	26.16	26.43	26.08	64,751
Mar 18 2024	26.16	0.11	0.42%	26.10	26.22	26.01	97,966
Mar 15 2024	26.05	-0.20	-0.76%	26.08	26.21	26.05	77,226
Mar 14 2024	26.25	-0.10	-0.38%	26.38	26.38	26.15	27,306
Mar 13 2024	26.35	-0.13	-0.49%	26.46	26.52	26.35	41,931
Mar 12 2024	26.48	0.13	0.49%	26.35	26.53	26.28	69,482
Mar 11 2024	26.35	-0.10	-0.38%	26.44	26.45	26.35	38,792

BondBloxx USD High Yield...

Isp Sc Mar31 Usd

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions