MORGAN STANLEY (NYSE:MS)
110.46 USD 
+2.38 (+2.20%)
Delayed Price / Updated:
4:00 PM EDT, Oct 11, 2024 / Add to My Watchlist
Historical Quotes
Split Adjusted Price for MS -- 09/13/2024 to 10/13/2024
| Date | High | Low | Close | Volume | % Change |
|---|---|---|---|---|---|
| 10/11/2024 | $111.48 | $109.00 | $110.46 | 5,826,183 | +2.20%  |
| 10/10/2024 | $109.03 | $107.65 | $108.08 | 4,065,520 | -0.88%  |
| 10/09/2024 | $109.37 | $107.22 | $109.04 | 4,445,976 | +1.44% |
| 10/08/2024 | $108.21 | $107.39 | $107.49 | 3,679,612 | -0.14% |
| 10/07/2024 | $108.92 | $107.27 | $107.64 | 4,439,928 | -0.22% |
| 10/04/2024 | $108.08 | $106.62 | $107.88 | 5,609,161 | +3.17% |
| 10/03/2024 | $104.70 | $103.16 | $104.57 | 4,587,217 | +0.05% |
| 10/02/2024 | $105.40 | $103.91 | $104.52 | 3,293,681 | +0.10% |
| 10/01/2024 | $105.19 | $103.06 | $104.42 | 5,437,427 | +0.17% |
| 09/30/2024 | $104.40 | $103.12 | $104.24 | 3,378,660 | +0.12% |
| 09/27/2024 | $105.14 | $104.02 | $104.11 | 3,113,293 | -0.47% |
| 09/26/2024 | $104.79 | $102.97 | $104.60 | 5,183,019 | +2.21% |
| 09/25/2024 | $102.81 | $101.72 | $102.34 | 3,825,147 | -0.23% |
| 09/24/2024 | $102.88 | $101.95 | $102.58 | 4,749,752 | +0.11% |
| 09/23/2024 | $102.53 | $101.31 | $102.47 | 3,962,451 | 0.00% |
| 09/20/2024 | $102.53 | $100.19 | $102.47 | 14,513,376 | +1.73% |
| 09/19/2024 | $101.43 | $99.52 | $100.73 | 9,091,873 | +1.44% |
| 09/18/2024 | $101.01 | $99.24 | $99.30 | 5,195,894 | -0.54% |
| 09/17/2024 | $100.82 | $99.44 | $99.84 | 4,748,588 | -0.25% |
| 09/16/2024 | $100.19 | $98.76 | $100.09 | 4,467,201 | -9.39% |
1
/
2