Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Morgan Stanley (MS)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

83.19

-1.68

(-1.99%)

As of 03:50PM EDT. Market open.

Time period:

22 Sept 2022 - 22 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Sept 2023	85.23	85.17	83.00	83.19	83.19	5,269,709
21 Sept 2023	86.34	86.51	84.83	84.88	84.88	6,933,900
20 Sept 2023	88.83	89.15	87.06	87.14	87.14	5,268,200
19 Sept 2023	88.78	89.47	87.94	88.51	88.51	5,769,000
18 Sept 2023	88.57	89.05	87.55	88.71	88.71	5,501,900
15 Sept 2023	88.19	88.73	87.94	88.41	88.41	17,598,400
14 Sept 2023	88.08	89.11	87.92	89.07	89.07	8,109,600
13 Sept 2023	86.15	87.80	86.15	87.25	87.25	10,617,400
12 Sept 2023	83.34	86.53	83.23	85.55	85.55	8,942,600
11 Sept 2023	85.38	85.67	83.35	83.51	83.51	7,780,900
08 Sept 2023	84.15	84.95	83.66	84.92	84.92	6,127,600
07 Sept 2023	83.99	84.87	83.78	83.84	83.84	5,504,200
06 Sept 2023	84.28	84.75	83.35	84.16	84.16	5,384,000
05 Sept 2023	85.84	86.27	84.81	84.84	84.84	4,919,400
01 Sept 2023	86.00	86.45	85.29	85.75	85.75	4,981,800
31 Aug 2023	85.67	85.67	84.76	85.15	85.15	5,581,200
30 Aug 2023	85.62	86.00	85.03	85.26	85.26	5,051,800
29 Aug 2023	84.41	85.59	84.32	85.55	85.55	6,212,300
28 Aug 2023	83.80	84.87	83.77	84.38	84.38	6,439,700
25 Aug 2023	83.69	84.15	82.74	83.22	83.22	5,461,400
24 Aug 2023	83.17	84.75	83.10	83.44	83.44	5,023,000
23 Aug 2023	83.00	83.72	82.88	83.39	83.39	5,878,600
22 Aug 2023	84.71	84.77	82.84	82.98	82.98	6,003,300
21 Aug 2023	85.02	85.31	83.66	84.25	84.25	5,385,300
18 Aug 2023	84.96	86.30	84.71	84.89	84.89	6,648,700
17 Aug 2023	86.60	86.90	85.20	85.79	85.79	7,611,200
16 Aug 2023	85.74	86.79	85.59	85.99	85.99	5,746,300
15 Aug 2023	86.41	86.47	85.72	86.16	86.16	9,308,700
14 Aug 2023	86.96	87.40	86.52	87.33	87.33	3,637,500
11 Aug 2023	87.06	88.20	87.02	87.70	87.70	3,922,300
10 Aug 2023	87.91	88.93	87.32	87.64	87.64	4,250,100
09 Aug 2023	88.47	89.01	87.47	87.56	87.56	5,200,500
08 Aug 2023	87.85	88.52	86.26	88.47	88.47	6,921,200
07 Aug 2023	89.45	89.71	88.98	89.08	89.08	4,663,300
04 Aug 2023	89.35	90.05	88.52	88.79	88.79	6,191,700
03 Aug 2023	88.84	89.52	88.51	89.14	89.14	5,137,700
02 Aug 2023	89.52	90.14	88.79	89.32	89.32	6,407,400
01 Aug 2023	91.20	91.43	90.63	90.94	90.94	4,468,500
31 July 2023	91.90	92.20	91.04	91.56	91.56	5,242,900
28 July 2023	92.46	92.60	91.09	91.57	91.57	5,798,400
28 July 2023	0.85 Dividend
27 July 2023	93.65	94.71	92.55	92.75	91.90	8,427,800
26 July 2023	94.40	95.15	93.29	93.54	92.68	7,201,100
25 July 2023	94.70	95.57	94.41	94.42	93.55	7,760,100
24 July 2023	94.01	95.40	93.70	94.67	93.80	7,259,800
21 July 2023	94.27	94.40	93.06	94.01	93.15	6,297,900
20 July 2023	93.11	94.14	92.86	93.80	92.94	9,541,800
19 July 2023	91.43	93.86	91.33	93.16	92.31	12,004,300
18 July 2023	87.54	92.56	87.10	91.94	91.10	21,633,900
17 July 2023	85.68	86.90	85.68	86.37	85.58	7,911,800
14 July 2023	87.41	87.42	85.56	85.78	84.99	7,731,300
13 July 2023	86.23	86.64	85.74	86.21	85.42	6,026,500
12 July 2023	86.68	87.71	85.60	85.77	84.98	8,602,300
11 July 2023	83.90	85.43	83.62	84.96	84.18	11,057,700
10 July 2023	83.42	84.39	83.18	83.40	82.64	6,141,200
07 July 2023	83.01	84.04	82.90	83.36	82.60	8,217,300
06 July 2023	84.85	84.92	83.02	83.33	82.57	8,546,800
05 July 2023	85.95	86.28	85.35	85.92	85.13	6,734,300
03 July 2023	86.34	87.66	85.84	86.41	85.62	5,839,300
30 June 2023	86.02	86.49	85.40	85.40	84.62	6,188,200
29 June 2023	85.34	86.06	84.63	85.24	84.46	9,066,500
28 June 2023	84.54	84.56	83.64	83.99	83.22	4,781,600
27 June 2023	83.91	84.87	83.38	84.43	83.66	6,639,900
26 June 2023	83.56	84.24	83.25	83.59	82.82	6,377,400
23 June 2023	83.26	83.92	82.60	83.58	82.81	10,017,300
22 June 2023	85.52	85.63	84.36	84.50	83.73	6,214,600
21 June 2023	86.56	87.28	86.30	86.34	85.55	6,343,100
20 June 2023	87.10	87.21	86.25	86.73	85.94	7,382,000
16 June 2023	89.62	89.65	87.94	88.09	87.28	13,144,000
15 June 2023	87.63	89.33	87.40	89.05	88.23	8,603,200
14 June 2023	88.60	89.49	87.64	87.98	87.17	5,772,500
13 June 2023	87.84	88.98	87.59	88.28	87.47	6,089,200
12 June 2023	86.20	87.64	86.01	87.44	86.64	7,053,500
09 June 2023	86.74	86.96	85.66	86.21	85.42	6,282,600
08 June 2023	86.40	86.91	85.18	86.31	85.52	6,795,900
07 June 2023	86.05	87.01	85.78	86.50	85.71	7,410,800
06 June 2023	83.60	86.23	83.27	85.86	85.07	6,903,900
05 June 2023	84.40	84.73	83.22	83.74	82.97	6,631,900
02 June 2023	82.94	84.68	82.94	84.35	83.58	6,218,100
01 June 2023	82.58	82.84	81.47	82.07	81.32	6,857,500
31 May 2023	83.06	83.28	81.13	81.76	81.01	9,559,200
30 May 2023	84.16	84.57	83.11	83.42	82.66	5,876,800
26 May 2023	82.97	84.64	82.83	83.90	83.13	7,411,600
25 May 2023	81.21	83.13	80.98	83.00	82.24	6,962,700
24 May 2023	82.01	82.23	80.74	81.22	80.48	6,827,800
23 May 2023	82.00	83.57	81.89	82.64	81.88	5,521,200
22 May 2023	82.25	83.16	81.91	82.27	81.52	5,520,000
19 May 2023	83.79	84.42	82.23	82.24	81.49	11,177,500
18 May 2023	83.70	84.55	83.02	84.49	83.72	5,367,700
17 May 2023	82.54	83.92	82.50	83.91	83.14	8,216,700
16 May 2023	82.72	83.07	81.81	81.86	81.11	6,862,900
15 May 2023	82.67	83.38	82.25	82.95	82.19	5,032,100
12 May 2023	83.00	83.27	81.67	82.39	81.63	5,208,200
11 May 2023	82.78	82.82	81.62	82.63	81.87	6,717,800
10 May 2023	85.07	85.22	82.80	83.72	82.95	4,884,900
09 May 2023	84.00	84.91	83.70	84.37	83.60	4,381,400
08 May 2023	85.48	85.57	84.32	84.43	83.66	5,825,300
05 May 2023	83.79	85.02	83.62	84.88	84.10	8,286,500
04 May 2023	84.17	84.45	81.61	82.61	81.85	10,359,200
03 May 2023	86.40	87.18	84.57	84.75	83.97	6,546,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,270.00+3.40(+0.05%)

ASX 2007,068.80+3.60(+0.05%)

AUD/USD0.6443+0.0026(+0.40%)

OIL90.45+0.82(+0.91%)

GOLD1,944.70+5.10(+0.26%)

Bitcoin AUD41,241.08-47.34(-0.11%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Morgan Stanley (MS)

ALL ORDS
7,270.00
+3.40(+0.05%)

ASX 200
7,068.80
+3.60(+0.05%)

AUD/USD
0.6443
+0.0026(+0.40%)

OIL
90.45
+0.82(+0.91%)

GOLD
1,944.70
+5.10(+0.26%)

Bitcoin AUD
41,241.08
-47.34(-0.11%)