Singapore markets open in 6 hours 29 minutes

Morgan Stanley (MS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
98.97+0.05 (+0.05%)
At close: 04:00PM EDT
98.72 -0.25 (-0.25%)
After hours: 07:42PM EDT
Time period:
26 May 2023 - 26 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 202499.4599.9198.8198.9798.973,550,500
23 May 2024100.38100.5698.4898.9298.925,594,500
22 May 2024101.28102.52100.17100.74100.745,194,300
21 May 2024100.31103.25100.15101.53101.538,337,100
20 May 2024100.05100.8999.38100.33100.335,690,200
17 May 202499.90100.3099.30100.22100.224,690,800
16 May 2024100.15100.4199.4599.5899.584,339,300
15 May 2024100.04100.9899.99100.52100.526,938,500
14 May 202499.00100.1898.7799.3899.386,216,600
13 May 202498.7598.9798.4298.5698.565,379,000
10 May 202498.7498.9997.6398.2898.286,118,400
09 May 202495.5998.2695.5998.1198.116,766,700
08 May 202495.4396.0595.1095.6495.644,662,600
07 May 202494.9295.9394.7195.7995.797,418,000
06 May 202494.5694.9193.7094.7994.795,105,100
03 May 202493.3494.4293.2893.6493.645,043,500
02 May 202492.5492.9291.6092.6592.654,449,200
01 May 202491.2892.4890.7391.5491.544,713,600
30 Apr 202491.6091.8390.5590.8490.845,860,000
29 Apr 202491.3392.8191.3392.1192.114,416,100
29 Apr 20240.85 Dividend
26 Apr 202492.5093.3192.4092.8391.984,606,100
25 Apr 202493.0093.6591.6592.5691.716,770,600
24 Apr 202493.1194.0793.0393.8592.995,100,900
23 Apr 202492.1694.0592.1693.7692.906,393,900
22 Apr 202491.1192.6690.7192.0991.257,294,400
19 Apr 202490.3691.6290.3690.6689.838,134,700
18 Apr 202490.6691.1189.7490.2689.436,752,000
17 Apr 202490.1391.4489.6790.0889.269,544,600
16 Apr 202490.7191.1088.0089.1488.3218,291,600
15 Apr 202487.8089.1385.4986.9986.199,553,900
12 Apr 202485.8086.8185.1286.1985.4012,789,000
11 Apr 202491.7291.8085.0186.8486.0424,631,800
10 Apr 202492.2792.8991.1891.6590.815,994,200
09 Apr 202493.6194.1492.8394.0893.224,952,400
08 Apr 202493.0093.4092.2093.2192.364,601,900
05 Apr 202492.2593.2991.6192.4791.624,654,800
04 Apr 202494.2094.7491.8692.2891.445,466,100
03 Apr 202492.9594.3092.7593.0092.154,821,100
02 Apr 202492.9093.7792.5492.7191.865,245,400
01 Apr 202494.1694.4493.1793.5392.673,416,000
28 Mar 202493.7594.7393.4594.1693.306,707,700
27 Mar 202492.0393.5491.9193.5092.646,394,500
26 Mar 202491.4291.9190.9491.2890.444,211,900
25 Mar 202491.7792.5590.9991.1490.313,670,400
22 Mar 202493.5293.8691.7491.9591.115,907,200
21 Mar 202491.9694.3691.9693.4092.5413,659,900
20 Mar 202488.0591.4887.9191.3590.5110,811,700
19 Mar 202488.0089.0987.8688.4287.618,546,400
18 Mar 202488.3688.7087.7087.9687.155,960,000
15 Mar 202488.4889.3588.1788.3887.5720,361,800
14 Mar 202489.0089.4088.2689.1088.289,235,300
13 Mar 202487.4590.2487.2589.3588.5310,345,800
12 Mar 202487.2487.7686.6087.0586.255,110,900
11 Mar 202486.8287.2585.8486.9486.144,737,200
08 Mar 202486.6288.3286.4287.0486.249,686,500
07 Mar 202486.0887.1285.6486.1485.359,145,700
06 Mar 202486.7787.9584.4385.6684.8825,614,600
05 Mar 202489.1991.1488.6289.1388.3113,883,600
04 Mar 202487.8891.2487.5590.0489.2219,876,000
01 Mar 202486.2286.7985.1186.4885.695,522,300
29 Feb 202486.4986.6485.3586.0485.257,657,100
28 Feb 202485.4386.0985.2886.0585.265,624,100
27 Feb 202485.9786.4585.1285.4984.718,066,700
26 Feb 202486.5087.3485.5685.6784.895,608,100
23 Feb 202486.0787.2585.9686.5585.765,810,100
22 Feb 202485.9586.7485.6085.8585.066,782,100
21 Feb 202485.0185.4884.5385.4684.686,444,900
20 Feb 202485.9486.4985.1085.3584.576,626,400
16 Feb 202485.5286.7985.0786.5085.719,666,700
15 Feb 202484.4586.2384.4185.6784.897,993,500
14 Feb 202484.5484.9683.6984.0083.235,973,700
13 Feb 202485.8685.8683.0983.9783.2011,339,400
12 Feb 202485.8687.6485.6486.8786.077,888,000
09 Feb 202485.6986.0385.3285.8985.105,664,500
08 Feb 202485.6886.2385.1685.6584.876,218,200
07 Feb 202486.2686.3985.2786.0085.214,952,200
06 Feb 202485.6286.5585.6286.1085.317,335,500
05 Feb 202486.5886.5885.0985.8985.107,788,700
02 Feb 202486.4787.6786.0087.2786.477,728,600
01 Feb 202487.1988.1785.6486.8286.038,365,000
31 Jan 202487.7188.7587.2387.2486.448,414,700
30 Jan 202486.9888.0786.7787.6286.826,569,300
30 Jan 20240.85 Dividend
29 Jan 202487.4087.9585.7287.6285.987,440,300
26 Jan 202487.8888.5087.6587.7386.086,384,400
25 Jan 202488.1488.4287.3388.0286.378,792,400
24 Jan 202487.3288.3087.2087.5785.9312,480,900
23 Jan 202485.6786.8585.1986.7485.118,555,700
22 Jan 202485.4686.7785.4485.7384.1211,626,500
19 Jan 202483.9185.5983.2085.3483.7414,770,500
18 Jan 202484.8384.9883.2883.9082.3315,016,400
17 Jan 202484.8585.1483.9084.4182.8317,198,500
16 Jan 202486.7488.1684.8085.9784.3620,369,000
12 Jan 202491.2891.9089.4389.7088.028,301,000
11 Jan 202490.9590.9589.5490.5188.819,400,700
10 Jan 202491.5391.9791.2991.4889.766,929,200
09 Jan 202492.7592.8491.6692.0690.337,594,100
08 Jan 202493.2193.8392.2893.5191.756,738,400
05 Jan 202492.2193.9392.0693.2491.496,027,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...