Australia markets closed

Morgan Stanley (MS-PE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
25.35+0.02 (+0.08%)
As of 11:54AM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202425.3725.3725.3425.3525.3524,087
25 Apr 202425.3125.3925.2925.3325.3329,308
24 Apr 202425.3925.4225.3325.3425.3462,629
23 Apr 202425.4125.4725.3225.3725.3780,943
22 Apr 202425.3725.4725.3325.3425.3451,287
19 Apr 202425.3525.4125.3125.3125.3125,850
18 Apr 202425.3325.3825.2725.3125.3176,704
17 Apr 202425.5025.5225.3125.3125.3149,794
16 Apr 202425.4525.5825.4225.4325.4340,064
15 Apr 202425.6025.6225.4725.5325.53162,645
12 Apr 202425.6025.6225.5525.6025.6055,425
11 Apr 202425.5525.6325.4725.5725.5766,172
10 Apr 202425.4025.5525.4025.5525.5574,309
09 Apr 202425.5725.5725.4825.4825.4830,609
08 Apr 202425.6225.6225.4825.5425.5484,841
05 Apr 202425.5825.6425.5125.6325.6332,301
04 Apr 202425.5925.6125.5125.5725.5791,809
03 Apr 202425.4125.5525.3325.5425.5457,250
02 Apr 202425.3425.4725.2725.4425.4442,433
01 Apr 202425.3025.3925.2525.3825.3859,030
28 Mar 202425.3025.3625.2525.2525.2570,843
27 Mar 202425.2225.3525.2225.3025.30140,818
27 Mar 20240.445313 Dividend
26 Mar 202425.5825.6525.5825.6225.1726,299
25 Mar 202425.5925.6225.5725.5825.1425,323
22 Mar 202425.6425.6725.5125.6225.1796,202
21 Mar 202425.6025.7025.5825.6725.2270,246
20 Mar 202425.5625.6325.5625.5825.1485,786
19 Mar 202425.5825.6125.5725.6125.1659,862
18 Mar 202425.5025.5925.5025.5825.1482,593
15 Mar 202425.4725.5325.4525.4925.0537,886
14 Mar 202425.4525.5225.4425.4725.0347,675
13 Mar 202425.4625.5325.4625.4625.0234,203
12 Mar 202425.5125.5525.3825.4625.02425,003
11 Mar 202425.5525.5825.5125.5125.0733,559
08 Mar 202425.5925.5925.5025.5625.1227,705
07 Mar 202425.4825.5725.4525.5725.1329,458
06 Mar 202425.4825.5625.4125.4825.0440,897
05 Mar 202425.4325.4925.3925.4825.0441,825
04 Mar 202425.4525.4625.3725.4024.9638,566
01 Mar 202425.4325.4625.3925.4324.9947,767
29 Feb 202425.5025.5425.4125.4324.99149,445
28 Feb 202425.5425.5825.4625.4725.0352,703
27 Feb 202425.5325.5525.5025.5225.0835,313
26 Feb 202425.5425.5425.4425.5325.09142,008
23 Feb 202425.4525.5425.4325.5425.1040,617
22 Feb 202425.4325.4525.4025.4324.9938,554
21 Feb 202425.3925.4525.3725.3824.9424,233
20 Feb 202425.3925.4425.3525.4324.9966,440
16 Feb 202425.4325.4325.3225.3324.8963,258
15 Feb 202425.3725.4525.3525.4224.9829,963
14 Feb 202425.3725.4125.3525.4024.9635,496
13 Feb 202425.4025.4225.3325.4124.9731,974
12 Feb 202425.4125.4425.4025.4425.0041,081
09 Feb 202425.3125.4125.3125.4124.9748,870
08 Feb 202425.3225.3925.3025.3424.9041,304
07 Feb 202425.3625.3725.3125.3724.9325,529
06 Feb 202425.3325.3725.3025.3424.9090,187
05 Feb 202425.3825.4225.3325.3324.8960,287
02 Feb 202425.3625.3925.3225.3924.9538,938
01 Feb 202425.3825.4225.3525.3824.9461,718
31 Jan 202425.2825.5625.2725.3924.95253,482
30 Jan 202425.3025.3525.2725.3124.8776,452
29 Jan 202425.2725.3125.2325.3024.86127,198
26 Jan 202425.2225.2625.2125.2424.80182,439
25 Jan 202425.1725.2525.1725.2524.8190,453
24 Jan 202425.1825.2025.1725.1724.7357,745
23 Jan 202425.1825.2225.1625.1824.7476,001
22 Jan 202425.1525.1825.1425.1624.7291,609
19 Jan 202425.1325.1525.1225.1524.7158,282
18 Jan 202425.1325.1525.1225.1524.7172,982
17 Jan 202425.1325.1525.1125.1324.6955,861
16 Jan 202425.1625.1625.1125.1124.6773,862
12 Jan 202425.1125.1325.1025.1324.6931,803
11 Jan 202425.1025.1125.0825.0924.6534,491
10 Jan 202425.0625.1225.0625.0824.6444,631
09 Jan 202425.0825.0925.0625.0624.6263,803
08 Jan 202425.0825.0925.0525.0824.6499,531
05 Jan 202425.0625.1025.0425.0524.61102,492
04 Jan 202425.0625.1025.0625.0724.6373,963
03 Jan 202425.0825.1025.0625.0624.6272,585
02 Jan 202425.0925.1025.0625.0724.6393,465
29 Dec 202325.1025.1125.0225.0924.65184,437
28 Dec 202325.1425.1425.0625.0724.6398,356
28 Dec 20230.455208 Dividend
27 Dec 202325.5425.5625.4825.5224.6397,907
26 Dec 202325.5425.5725.4925.5524.6652,391
22 Dec 202325.5125.5825.4425.5124.6284,159
21 Dec 202325.4425.5225.4425.4824.5972,519
20 Dec 202325.4025.5325.4025.4424.5583,144
19 Dec 202325.4025.4325.3825.4024.5191,045
18 Dec 202325.3425.3925.3425.3824.49121,661
15 Dec 202325.3525.4025.3325.3624.47170,754
14 Dec 202325.3625.4225.3625.3624.47100,370
13 Dec 202325.3725.4025.3125.3424.4688,392
12 Dec 202325.3325.3525.3025.3524.47193,210
11 Dec 202325.2925.3225.2525.3224.4464,617
08 Dec 202325.2825.3025.2625.2724.3961,381
07 Dec 202325.2725.3125.2725.3024.42111,839
06 Dec 202325.2725.3225.2525.2624.3885,043
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...