UK Markets open in 4 hrs 27 mins

Morgan Stanley (MS-PI)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
25.59-0.08 (-0.32%)
At close: 03:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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
29 Mar 202226.8027.0126.7627.0127.0184,033
28 Mar 202226.9026.9726.6926.6926.69134,298
25 Mar 202227.0627.1126.7126.7926.7970,019
24 Mar 202227.0827.0826.9426.9626.9645,458
23 Mar 202227.0427.0826.9127.0027.0042,082
22 Mar 202226.9927.0626.8527.0427.0457,110
21 Mar 202226.8927.1026.8927.0327.0353,752
18 Mar 202226.8327.2126.8327.0327.0342,678
17 Mar 202226.9127.0626.8026.9926.9941,905
16 Mar 202226.4226.8726.4226.8726.87109,891
15 Mar 202226.3126.5026.2926.4226.42136,798
14 Mar 202226.6526.6526.1926.3926.3997,912
11 Mar 202226.7026.7726.5626.6526.6534,752
10 Mar 202226.7526.7526.5626.7426.7433,727
09 Mar 202226.6526.8726.5726.8426.8433,737
08 Mar 202226.7126.7726.4326.6826.6870,102
07 Mar 202226.8926.8926.5726.6526.6563,996
04 Mar 202227.0327.0326.8026.8226.8255,885
03 Mar 202227.1627.1926.9927.0127.0169,847
02 Mar 202227.1127.1927.0127.1027.10112,347
01 Mar 202227.0627.1426.9627.0527.0535,714
28 Feb 202226.9427.1426.8526.9626.9693,440
25 Feb 202226.8126.9826.6226.9426.9499,385
24 Feb 202226.4026.6926.2226.6626.66161,521
23 Feb 202226.5426.5726.4026.5626.5649,795
22 Feb 202226.5526.6926.3626.5326.5350,684
18 Feb 202226.7326.7326.4826.6726.6767,420
17 Feb 202226.6226.7226.4626.6526.6595,183
16 Feb 202226.7026.7026.3626.5826.5853,328
15 Feb 202226.4526.6226.3626.6226.6270,339
14 Feb 202226.5426.5426.2526.3926.39313,800
11 Feb 202226.7826.7826.4126.4626.46396,405
10 Feb 202226.6726.8526.4026.6426.64149,742
09 Feb 202226.8926.9326.6526.8126.8175,082
08 Feb 202226.5826.7826.5726.7526.7569,976
07 Feb 202226.6426.8826.6026.6526.6553,481
04 Feb 202226.8226.8526.5526.6826.6885,615
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...