MORGAN STANLEY
(NYSE:MS)
98.28 USD +0.17 (+0.17%)
Delayed Price / Updated:
4:00 PM EDT, May 10, 2024 / Add to My Watchlist
Historical Quotes
Split Adjusted Price for MS -- 02/28/2024 to 03/28/2024
Date |
High |
Low |
Close |
Volume |
% Change |
03/28/2024 |
$94.73 |
$93.45 |
$94.16 |
6,707,703 |
+0.71% |
03/27/2024 |
$93.54 |
$91.91 |
$93.50 |
6,394,493 |
+2.43% |
03/26/2024 |
$91.91 |
$90.94 |
$91.28 |
4,212,047 |
+0.15% |
03/25/2024 |
$92.55 |
$90.99 |
$91.14 |
3,670,642 |
-0.88% |
03/22/2024 |
$93.86 |
$91.74 |
$91.95 |
5,909,255 |
-1.55% |
03/21/2024 |
$94.36 |
$91.96 |
$93.40 |
13,659,937 |
+2.24% |
03/20/2024 |
$91.48 |
$87.91 |
$91.35 |
10,811,723 |
+3.31% |
03/19/2024 |
$89.09 |
$87.86 |
$88.42 |
8,546,529 |
+0.52% |
03/18/2024 |
$88.70 |
$87.70 |
$87.96 |
5,959,969 |
-0.48% |
03/15/2024 |
$89.35 |
$88.17 |
$88.38 |
20,363,042 |
-0.81% |
03/14/2024 |
$89.40 |
$88.26 |
$89.10 |
9,235,361 |
-0.28% |
03/13/2024 |
$90.24 |
$87.25 |
$89.35 |
10,345,766 |
+2.64% |
03/12/2024 |
$87.76 |
$86.60 |
$87.05 |
5,110,923 |
+0.13% |
03/11/2024 |
$87.25 |
$85.84 |
$86.94 |
4,737,231 |
-0.11% |
03/08/2024 |
$88.32 |
$86.42 |
$87.04 |
9,689,299 |
+1.04% |
03/07/2024 |
$87.12 |
$85.64 |
$86.14 |
9,145,693 |
+0.56% |
03/06/2024 |
$87.95 |
$84.43 |
$85.66 |
25,614,607 |
-3.89% |
03/05/2024 |
$91.14 |
$88.62 |
$89.13 |
13,883,597 |
-1.01% |
03/04/2024 |
$91.24 |
$87.55 |
$90.04 |
19,875,986 |
+4.12% |
03/01/2024 |
$86.79 |
$85.11 |
$86.48 |
5,523,731 |
-8.16% |