UK markets closed

Morgan Stanley (MS-PI)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
26.10+0.03 (+0.12%)
As of 01:56PM EDT. Market open.
Time period:
12 Aug 2021 - 12 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 202226.1926.2326.0226.1026.1049,650
11 Aug 202226.2526.2826.0626.0726.0736,022
10 Aug 202226.3026.4126.1726.2426.2425,824
09 Aug 202226.3626.3626.0026.0626.0631,108
08 Aug 202226.4126.4526.1926.3826.3834,141
05 Aug 202226.3726.3726.0726.2826.2819,099
04 Aug 202226.4326.5026.1326.4926.4955,419
03 Aug 202226.0626.4326.0126.4326.4388,332
02 Aug 202226.3626.3626.0626.1226.12128,358
01 Aug 202226.3526.4526.1926.2626.2671,588
29 Jul 202226.1026.5226.1026.4826.48118,087
28 Jul 202226.2826.2825.9926.1426.1458,148
27 Jul 202226.2026.2526.1126.1826.1818,401
26 Jul 202226.1526.2026.1126.1526.1520,024
25 Jul 202226.1726.2026.1026.2026.2033,893
22 Jul 202226.1526.2026.0726.1926.1942,800
21 Jul 202226.0826.1726.0626.1526.1514,657
20 Jul 202226.1726.2026.0226.1826.1836,707
19 Jul 202226.1426.1526.0126.1426.1447,114
18 Jul 202226.1026.1525.9726.0826.0837,924
15 Jul 202226.0426.1525.8326.1226.12100,272
14 Jul 202225.9325.9325.6025.8625.8655,737
13 Jul 202225.6026.0325.5425.8525.8559,518
12 Jul 202225.8525.9025.6525.7425.7443,179
11 Jul 202225.6625.8525.5725.8025.8043,435
08 Jul 202225.4025.7825.3925.7825.7876,723
07 Jul 202225.3325.5325.3325.4125.4175,556
06 Jul 202225.3925.5225.2725.4425.4497,662
05 Jul 202225.4425.5225.1625.3725.37105,580
01 Jul 202225.4225.5425.3125.4425.4434,807
30 Jun 202225.6725.6925.3425.3425.3496,248
29 Jun 202225.6725.7025.5525.5925.5952,280
28 Jun 202225.9526.0725.9126.0726.0749,700
27 Jun 202225.9226.0525.8526.0026.0054,705
24 Jun 202225.9025.9925.7025.9325.9349,432
23 Jun 202225.7525.9225.6625.7425.7460,537
22 Jun 202225.5725.7725.5025.7125.7157,196
21 Jun 202225.6325.6425.2025.4725.4764,851
17 Jun 202225.2825.6525.1825.4325.4397,841
16 Jun 202225.4925.6125.2825.3125.3156,396
15 Jun 202225.2725.8125.1125.7125.7162,777
14 Jun 202225.2025.3824.8625.1925.1975,992
13 Jun 202225.1825.3724.8625.2025.20128,167
10 Jun 202225.4525.5325.0325.4025.40139,471
09 Jun 202225.8725.8725.5225.5325.5336,823
08 Jun 202225.8025.9925.7525.7525.7548,083
07 Jun 202225.6525.9625.6525.8525.8586,984
06 Jun 202225.9825.9825.6825.7925.7932,138
03 Jun 202225.6725.9325.6025.8925.8941,685
02 Jun 202225.7925.8925.5725.8125.8149,960
01 Jun 202226.0726.0725.8625.8825.8829,333
31 May 202225.9726.1425.7726.1126.11184,603
27 May 202225.7826.4925.7826.2426.2497,980
26 May 202225.6525.8025.4925.6825.6876,565
25 May 202225.4026.0025.3625.4725.47104,935
24 May 202224.8525.4324.8525.3625.3684,916
23 May 202225.1825.2124.6924.8024.80149,184
20 May 202225.3025.4425.0025.0525.05119,877
19 May 202225.3525.3925.1325.2025.2089,757
18 May 202225.3425.4425.1425.2925.29127,396
17 May 202225.6825.6825.2725.2825.28129,109
16 May 202225.7225.8025.4325.5125.5180,957
13 May 202225.7925.9725.5525.6725.67102,987
12 May 202225.8225.9625.6125.7225.72109,973
11 May 202225.8426.2125.7725.9225.9282,721
10 May 202226.0526.1825.7825.9125.9187,686
09 May 202225.8026.0025.6525.7825.7899,504
06 May 202226.1426.1426.0126.1026.1058,166
05 May 202226.1226.3325.8726.1926.19108,512
04 May 202225.7326.5025.5926.2826.28213,856
03 May 202225.6226.0925.5525.6125.6182,149
02 May 202225.8525.9825.6325.7025.7085,064
29 Apr 202226.1026.2425.6826.0326.03218,745
28 Apr 202225.8426.1925.5326.1326.1348,523
27 Apr 202225.9526.0725.7025.7525.75107,124
26 Apr 202225.9326.0525.8125.9525.95108,062
25 Apr 202225.8626.0625.7625.8625.8690,927
22 Apr 202226.0626.0625.8425.8525.8565,445
21 Apr 202226.0926.1825.9925.9925.9965,941
20 Apr 202226.1126.2226.0026.0126.01122,147
19 Apr 202226.1426.3626.0026.0626.06133,197
18 Apr 202226.0826.2825.9126.1726.17123,746
14 Apr 202226.1026.1725.9425.9525.9584,721
13 Apr 202226.1026.3026.0426.1026.1083,727
12 Apr 202225.9126.0525.8926.0126.0197,389
11 Apr 202225.7525.8825.6625.8425.8466,902
08 Apr 202225.9726.1625.7525.7525.7563,507
07 Apr 202226.0526.2425.9525.9825.9832,495
06 Apr 202225.8926.1025.8825.9525.9556,758
05 Apr 202226.4426.5526.0926.0926.0961,413
04 Apr 202226.7126.7126.4526.4626.4660,406
01 Apr 202226.6126.7526.5026.5826.5837,913
31 Mar 202226.7026.8526.5826.5826.5850,044
30 Mar 202226.6626.8326.5826.6626.6643,346
30 Mar 20220.39844 Dividend
29 Mar 202226.8027.0126.7627.0126.6184,033
28 Mar 202226.9026.9726.6926.6926.30134,298
25 Mar 202227.0627.1126.7126.7926.3970,019
24 Mar 202227.0827.0826.9426.9626.5645,458
23 Mar 202227.0427.0826.9127.0026.6042,082
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...