Australia markets closed

Morgan Stanley (MS-PF)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
25.24+0.02 (+0.08%)
At close: 04:00PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202425.2225.3225.2225.2425.2424,121
25 Apr 202425.2325.2625.2225.2225.2224,052
24 Apr 202425.2925.3025.2525.2825.2826,304
23 Apr 202425.3025.3725.2625.2925.2964,637
22 Apr 202425.2825.3125.2525.2625.2633,167
19 Apr 202425.3025.3425.2525.2525.2523,283
18 Apr 202425.3425.3625.2125.2525.2563,244
17 Apr 202425.4225.4425.3425.3425.3499,643
16 Apr 202425.3825.4725.3225.3225.3246,415
15 Apr 202425.4725.4925.3225.4525.4574,311
12 Apr 202425.4125.4825.3725.4025.4022,763
11 Apr 202425.4625.5125.3625.4125.4145,810
10 Apr 202425.4825.5225.3125.4925.4944,490
09 Apr 202425.5625.5625.4725.5525.5543,007
08 Apr 202425.4925.5725.4625.5125.5132,370
05 Apr 202425.4525.5925.4525.5425.5430,082
04 Apr 202425.5125.5325.4025.5125.5169,306
03 Apr 202425.3325.5325.3125.4625.46111,692
02 Apr 202425.2425.4425.1925.4425.4484,755
01 Apr 202425.1825.2825.1725.2425.2467,211
28 Mar 202425.2925.3425.1625.1625.1662,977
27 Mar 202425.2625.3025.2625.3025.3070,965
27 Mar 20240.434462 Dividend
26 Mar 202425.6725.7025.6525.6925.2637,353
25 Mar 202425.6325.6825.6325.6825.2564,560
22 Mar 202425.6425.6825.6225.6525.2297,728
21 Mar 202425.5825.7325.5825.6525.2244,416
20 Mar 202425.5125.5925.5025.5825.1545,785
19 Mar 202425.5325.5525.5025.5425.1138,078
18 Mar 202425.4425.5425.4125.5425.1137,285
15 Mar 202425.4125.4325.3925.3924.9613,418
14 Mar 202425.4125.4425.3825.4425.0150,982
13 Mar 202425.4025.4025.3825.4024.9739,133
12 Mar 202425.4025.4025.3825.4024.9727,468
11 Mar 202425.4125.4225.3825.4024.9724,697
08 Mar 202425.4225.4225.3925.3924.9614,640
07 Mar 202425.3825.4225.3725.4224.9945,012
06 Mar 202425.3525.4225.3525.4024.9723,633
05 Mar 202425.3725.3925.3525.3924.9618,743
04 Mar 202425.3925.3925.3325.3324.9033,048
01 Mar 202425.3525.4025.3225.3724.9444,540
29 Feb 202425.3225.4025.3025.4024.97104,780
28 Feb 202425.3525.4225.3125.3524.9286,900
27 Feb 202425.3925.4225.3525.3624.9343,513
26 Feb 202425.4325.4325.3725.3924.9636,462
23 Feb 202425.3725.4225.3425.4024.97144,396
22 Feb 202425.3625.4025.3425.3724.9467,278
21 Feb 202425.3225.3725.3225.3424.9151,842
20 Feb 202425.2725.3625.2725.3224.8935,563
16 Feb 202425.2625.3025.2525.2724.8431,814
15 Feb 202425.2525.3025.2525.3024.8723,314
14 Feb 202425.2825.2825.2525.2624.8323,578
13 Feb 202425.2725.2925.2325.2924.8643,256
12 Feb 202425.2525.3125.2525.3024.8732,479
09 Feb 202425.2925.2925.2525.2824.8515,846
08 Feb 202425.2325.2925.2325.2924.8624,201
07 Feb 202425.2825.2925.2325.2524.8236,923
06 Feb 202425.2725.3325.2225.2424.8145,588
05 Feb 202425.2525.3025.2525.2824.8535,001
02 Feb 202425.2925.3225.2225.2924.8622,845
01 Feb 202425.2625.3325.2425.2824.8536,529
31 Jan 202425.3225.3825.2325.3224.8976,023
30 Jan 202425.3025.3325.2825.3124.8836,087
29 Jan 202425.2625.2925.2125.2924.8640,602
26 Jan 202425.2125.2425.2125.2424.8129,867
25 Jan 202425.1525.2425.1425.2424.8139,463
24 Jan 202425.1625.1925.1325.1624.7341,246
23 Jan 202425.1625.1925.1425.1724.7429,642
22 Jan 202425.1425.2025.1425.1824.7525,745
19 Jan 202425.0925.1525.0825.1424.7161,426
18 Jan 202425.0725.1325.0725.1024.6844,374
17 Jan 202425.0625.1325.0425.0724.6587,084
16 Jan 202425.0825.1025.0425.0824.6665,210
12 Jan 202425.0925.0925.0525.0724.6432,413
11 Jan 202425.0525.0925.0225.0924.6751,957
10 Jan 202425.0425.0725.0425.0424.6285,167
09 Jan 202425.0525.0625.0325.0424.6230,532
08 Jan 202425.0325.0525.0125.0424.6248,668
05 Jan 202425.0225.0625.0125.0124.5969,618
04 Jan 202425.0225.0425.0025.0424.62109,240
03 Jan 202425.0125.0525.0025.0224.6056,522
02 Jan 202425.0425.0825.0125.0424.6281,315
29 Dec 202325.0825.1125.0125.0224.6086,566
28 Dec 202325.1125.1325.0125.0324.6157,383
28 Dec 20230.429688 Dividend
27 Dec 202325.5125.5125.4125.4724.6268,229
26 Dec 202325.4525.5125.4225.4724.6241,706
22 Dec 202325.4025.4625.3825.4524.6036,367
21 Dec 202325.4525.4525.3625.3824.5339,880
20 Dec 202325.3225.4525.3225.4324.5853,848
19 Dec 202325.3325.4125.3325.3424.49126,119
18 Dec 202325.3225.3925.3125.3524.50154,443
15 Dec 202325.2725.3525.2725.3524.50192,222
14 Dec 202325.3325.3625.2725.3124.4645,506
13 Dec 202325.3025.3225.2525.2824.4350,634
12 Dec 202325.2525.2925.2025.2724.42154,733
11 Dec 202325.1825.2625.1525.2624.4162,383
08 Dec 202325.2525.2525.1625.2024.36185,300
07 Dec 202325.1925.2625.1925.2124.3784,023
06 Dec 202325.2925.3025.1625.1924.35312,093
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...