MS

Morgan Stanley Historical Data - MS

Best deals to access real time data!
USA Small Cap Basic
Monthly Subscription
for only
US$33.03
North American Extreme
Monthly Subscription
for only
US$104.50
USA Big Cap Pro
Monthly Subscription
for only
US$52.04
VAT not included
Stock Name Stock Symbol Market Stock Type
Morgan Stanley MS NYSE Common Stock
  Price Change Price Change % Stock Price Low Price High Price Open Price Close Price Last Trade
0.61 1.28% 48.12 47.5205 48.145 47.59 47.51 08:41:50
more quote information »

MS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week48.8749.3847.0248.3310,148,355-0.75-1.53%
1 Month46.7649.7844.1047.6612,154,2911.362.91%
3 Months39.5551.8535.5343.7412,826,1388.5721.67%
6 Months52.2057.5727.2042.7816,277,463-4.08-7.82%
1 Year43.7657.5727.2043.5712,772,4994.369.96%
3 Years45.9559.3827.2045.8210,642,3512.174.72%
5 Years38.7559.3821.15540.5011,164,1639.3724.18%

MS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 09 2020 47.48 -1.70 -3.45% 48.795 49.05 47.02 9,013,283
Jul 08 2020 49.175 1.69 3.55% 47.63 49.175 47.275 12,264,088
Jul 07 2020 47.49 -1.26 -2.58% 48.56 48.72 47.39 8,681,087
Jul 06 2020 48.75 0.74 1.54% 48.87 49.38 48.41 10,634,962
Jul 02 2020 48.01 0.55 1.16% 48.86 49.03 47.68 7,486,018
Jul 01 2020 47.46 -0.88 -1.82% 48.41 49.08 47.245 11,363,395
Jun 30 2020 48.34 0.94 1.98% 47.06 48.53 46.37 11,857,113
Jun 29 2020 47.40 0.27 0.57% 47.54 47.80 46.645 9,320,180
Jun 26 2020 47.13 -1.87 -3.82% 48.30 49.70 46.605 20,075,585
Jun 25 2020 49.00 2.00 4.26% 46.71 49.01 46.40 14,725,040
Jun 24 2020 47.00 -0.85 -1.78% 47.59 47.89 46.415 12,785,181
Jun 23 2020 47.85 0.37 0.78% 48.27 48.50 47.61 9,644,855
Jun 22 2020 47.48 0.79 1.69% 46.80 47.61 46.50 11,570,885
Jun 19 2020 46.69 -0.91 -1.91% 48.46 48.68 46.69 20,805,460
Jun 18 2020 47.60 -0.16 -0.34% 47.12 48.375 46.8176 9,817,143
Jun 17 2020 47.76 -0.80 -1.65% 48.70 49.40 47.655 8,659,331
Jun 16 2020 48.56 1.16 2.45% 49.44 49.78 46.91 13,549,485
Jun 15 2020 47.40 1.28 2.78% 44.66 47.85 44.10 14,744,227
Jun 12 2020 46.12 1.49 3.34% 46.76 46.945 45.12 13,934,219
Jun 11 2020 44.6301 -3.83 -7.9% 45.88 47.35 44.44 18,013,649
Jun 10 2020 48.46 -1.84 -3.66% 50.06 50.75 48.39 14,729,224
See More Historical Prices »
Your Recent History
NYSE
MS
Morgan Sta..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20200710 13:56:50