UK Markets close in 1 hr 3 mins

Morgan Stanley (MS-PI)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
27.75+0.15 (+0.54%)
As of 10:13AM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 Jan 202227.7327.7627.6227.7527.756,001
18 Jan 202227.7727.8127.5627.6027.6069,560
14 Jan 202227.7627.8527.6927.8427.8448,211
13 Jan 202227.8827.8827.7627.7927.7957,620
12 Jan 202227.9027.9027.7427.8827.8821,345
11 Jan 202227.6227.9227.6227.7527.7541,669
10 Jan 202227.5427.6927.5027.6727.6771,468
07 Jan 202227.6527.7827.4227.7227.7228,186
06 Jan 202227.5927.6127.3727.6127.6124,999
05 Jan 202227.7627.9527.4627.4827.4850,376
04 Jan 202228.1328.1327.7627.7627.7625,612
03 Jan 202228.2228.2228.0428.0828.0850,631
31 Dec 202128.2028.3828.2028.2028.2092,843
30 Dec 202128.2128.3628.0328.3328.3331,882
30 Dec 20210.39844 Dividend
29 Dec 202128.4928.5428.2828.5428.1423,511
28 Dec 202128.4028.5728.2628.4828.08101,699
27 Dec 202128.4528.5928.3228.3227.9249,826
23 Dec 202128.5128.5828.4128.4128.0124,075
22 Dec 202128.1428.4728.1428.4128.0147,353
21 Dec 202128.0028.1327.9728.1327.7429,655
20 Dec 202127.9328.0827.8827.9527.5656,061
17 Dec 202128.0728.1027.9327.9627.5753,710
16 Dec 202127.8528.1127.7828.1127.7250,259
15 Dec 202127.7727.8727.6627.8027.4153,613
14 Dec 202127.7127.7927.6427.6827.2953,498
13 Dec 202127.8327.8427.6327.7327.3432,995
10 Dec 202127.9227.9227.6527.7427.3532,173
09 Dec 202127.8027.9927.8027.8127.4225,029
08 Dec 202127.9827.9927.8227.8627.4714,470
07 Dec 202128.0728.1727.8627.9127.5254,552
06 Dec 202127.8628.0527.7528.0127.6230,050
03 Dec 202127.7427.9327.7427.8427.4532,658
02 Dec 202127.6727.9727.6727.8327.4441,383
01 Dec 202127.9528.1627.7127.7127.3238,583
30 Nov 202127.7327.8427.6327.8427.45224,619
29 Nov 202127.7027.8527.6627.8227.4339,657
26 Nov 202127.8727.8827.5727.6127.2234,189
24 Nov 202127.8527.9527.7427.8427.4521,903
23 Nov 202128.0228.0227.6827.8227.4340,919
22 Nov 202128.0228.0727.8827.9127.5229,175
19 Nov 202127.9628.4727.8228.0127.6261,357
18 Nov 202128.0328.0327.8527.9527.5633,487
17 Nov 202128.0528.0527.8427.9427.5529,681
16 Nov 202128.1628.2327.9727.9827.5931,003
15 Nov 202128.2628.3228.0328.1227.7353,047
12 Nov 202128.2128.3628.1328.2527.8638,430
11 Nov 202128.5028.5728.1728.1927.8024,949
10 Nov 202128.6728.6928.3428.3927.9935,533
09 Nov 202128.8628.8628.6928.6928.2926,972
08 Nov 202128.8628.8628.7528.8428.4420,618
05 Nov 202128.7628.8628.7528.8628.4639,428
04 Nov 202128.7528.8628.7028.8028.4072,199
03 Nov 202128.6628.7728.6628.6928.2935,321
02 Nov 202128.6528.7228.5828.6628.2668,857
01 Nov 202128.6728.7928.5728.6028.20115,313
29 Oct 202128.6628.8328.5628.6228.2293,280
28 Oct 202128.5828.7628.5828.6728.2731,819
27 Oct 202128.6028.6828.5428.6128.2141,846
26 Oct 202128.4928.5728.4628.5128.1149,717
25 Oct 202128.4528.5728.4228.5728.1722,313
22 Oct 202128.4728.5128.3828.4328.0337,846
21 Oct 202128.4728.4928.3728.4628.0621,987
20 Oct 202128.3428.4728.1928.4628.0634,579
19 Oct 202128.2328.3428.2128.3427.9475,410
18 Oct 202128.2428.3428.0728.3227.9229,987
15 Oct 202128.5028.5028.2228.2227.8371,067
14 Oct 202128.1528.5428.1528.4128.01108,628
13 Oct 202128.0928.2728.0828.1427.7557,833
12 Oct 202127.7628.0627.7628.0427.6544,632
11 Oct 202127.8027.8327.7627.7927.4018,474
08 Oct 202127.8027.8127.6327.7727.3870,117
07 Oct 202127.8627.9527.7427.7427.3556,782
06 Oct 202127.9928.0427.7727.9027.5149,413
05 Oct 202128.0828.2527.9628.0027.6136,444
04 Oct 202128.3828.4828.1228.1227.7334,769
01 Oct 202128.5528.5528.3728.3927.9911,337
30 Sept 202128.5228.5928.3628.5528.15114,486
29 Sept 202128.3228.4828.1028.4728.0740,388
29 Sept 20210.39844 Dividend
28 Sept 202128.7528.7528.3828.6027.8147,549
27 Sept 202128.9628.9628.6828.7527.95121,222
24 Sept 202129.0029.0028.7928.9228.1235,928
23 Sept 202128.9729.2228.9029.0028.2039,988
22 Sept 202128.9229.1328.8729.0928.2882,283
21 Sept 202128.8528.9228.7328.9228.1226,181
20 Sept 202128.9428.9428.7328.8428.0425,013
17 Sept 202128.9328.9928.8628.9228.1227,905
16 Sept 202128.8528.9428.7528.9428.1441,381
15 Sept 202128.7228.8028.6828.7727.9748,025
14 Sept 202128.8028.8028.6728.7727.9744,724
13 Sept 202128.8828.8828.6428.6427.8539,230
10 Sept 202128.8428.9328.7828.8028.0032,341
09 Sept 202128.8028.8528.7228.8528.0522,173
08 Sept 202128.7228.8328.6728.7227.9241,433
07 Sept 202128.8428.9028.7428.7627.9625,978
03 Sept 202128.9228.9228.7528.8028.0042,882
02 Sept 202128.7128.9328.6228.9028.1046,544
01 Sept 202128.5028.7128.4528.7127.9141,264
31 Aug 202128.5028.5428.3128.4327.64200,616
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...