Canada markets closed

Morgan Stanley (MS-PI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
26.24+0.56 (+2.18%)
At close: 03:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 27, 202225.7826.4925.7826.2426.2497,980
May 26, 202225.6525.8025.4925.6825.6876,565
May 25, 202225.4026.0025.3625.4725.47104,935
May 24, 202224.8525.4324.8525.3625.3684,916
May 23, 202225.1825.2124.6924.8024.80149,184
May 20, 202225.3025.4425.0025.0525.05119,877
May 19, 202225.3525.3925.1325.2025.2089,757
May 18, 202225.3425.4425.1425.2925.29127,396
May 17, 202225.6825.6825.2725.2825.28129,109
May 16, 202225.7225.8025.4325.5125.5180,957
May 13, 202225.7925.9725.5525.6725.67102,987
May 12, 202225.8225.9625.6125.7225.72109,973
May 11, 202225.8426.2125.7725.9225.9282,721
May 10, 202226.0526.1825.7825.9125.9187,686
May 09, 202225.8026.0025.6525.7825.7899,504
May 06, 202226.1426.1426.0126.1026.1058,166
May 05, 202226.1226.3325.8726.1926.19108,512
May 04, 202225.7326.5025.5926.2826.28213,856
May 03, 202225.6226.0925.5525.6125.6182,149
May 02, 202225.8525.9825.6325.7025.7085,064
Apr 29, 202226.1026.2425.6826.0326.03218,745
Apr 28, 202225.8426.1925.5326.1326.1348,523
Apr 27, 202225.9526.0725.7025.7525.75107,124
Apr 26, 202225.9326.0525.8125.9525.95108,062
Apr 25, 202225.8626.0625.7625.8625.8690,927
Apr 22, 202226.0626.0625.8425.8525.8565,445
Apr 21, 202226.0926.1825.9925.9925.9965,941
Apr 20, 202226.1126.2226.0026.0126.01122,147
Apr 19, 202226.1426.3626.0026.0626.06133,197
Apr 18, 202226.0826.2825.9126.1726.17123,746
Apr 14, 202226.1026.1725.9425.9525.9584,721
Apr 13, 202226.1026.3026.0426.1026.1083,727
Apr 12, 202225.9126.0525.8926.0126.0197,389
Apr 11, 202225.7525.8825.6625.8425.8466,902
Apr 08, 202225.9726.1625.7525.7525.7563,507
Apr 07, 202226.0526.2425.9525.9825.9832,495
Apr 06, 202225.8926.1025.8825.9525.9556,758
Apr 05, 202226.4426.5526.0926.0926.0961,413
Apr 04, 202226.7126.7126.4526.4626.4660,406
Apr 01, 202226.6126.7526.5026.5826.5837,913
Mar 31, 202226.7026.8526.5826.5826.5850,044
Mar 30, 202226.6626.8326.5826.6626.6643,346
Mar 30, 20220.39844 Dividend
Mar 29, 202226.8027.0126.7627.0126.6184,033
Mar 28, 202226.9026.9726.6926.6926.30134,298
Mar 25, 202227.0627.1126.7126.7926.3970,019
Mar 24, 202227.0827.0826.9426.9626.5645,458
Mar 23, 202227.0427.0826.9127.0026.6042,082
Mar 22, 202226.9927.0626.8527.0426.6457,110
Mar 21, 202226.8927.1026.8927.0326.6353,752
Mar 18, 202226.8327.2126.8327.0326.6342,678
Mar 17, 202226.9127.0626.8026.9926.5941,905
Mar 16, 202226.4226.8726.4226.8726.47109,891
Mar 15, 202226.3126.5026.2926.4226.03136,798
Mar 14, 202226.6526.6526.1926.3926.0097,912
Mar 11, 202226.7026.7726.5626.6526.2634,752
Mar 10, 202226.7526.7526.5626.7426.3533,727
Mar 09, 202226.6526.8726.5726.8426.4433,737
Mar 08, 202226.7126.7726.4326.6826.2970,102
Mar 07, 202226.8926.8926.5726.6526.2663,996
Mar 04, 202227.0327.0326.8026.8226.4255,885
Mar 03, 202227.1627.1926.9927.0126.6169,847
Mar 02, 202227.1127.1927.0127.1026.70112,347
Mar 01, 202227.0627.1426.9627.0526.6535,714
Feb 28, 202226.9427.1426.8526.9626.5693,440
Feb 25, 202226.8126.9826.6226.9426.5499,385
Feb 24, 202226.4026.6926.2226.6626.27161,521
Feb 23, 202226.5426.5726.4026.5626.1749,795
Feb 22, 202226.5526.6926.3626.5326.1450,684
Feb 18, 202226.7326.7326.4826.6726.2867,420
Feb 17, 202226.6226.7226.4626.6526.2695,183
Feb 16, 202226.7026.7026.3626.5826.1953,328
Feb 15, 202226.4526.6226.3626.6226.2370,339
Feb 14, 202226.5426.5426.2526.3926.00313,800
Feb 11, 202226.7826.7826.4126.4626.07396,405
Feb 10, 202226.6726.8526.4026.6426.25149,742
Feb 09, 202226.8926.9326.6526.8126.4175,082
Feb 08, 202226.5826.7826.5726.7526.3669,976
Feb 07, 202226.6426.8826.6026.6526.2653,481
Feb 04, 202226.8226.8526.5526.6826.2985,615
Feb 03, 202227.0727.0726.8126.9026.5055,169
Feb 02, 202227.2427.3726.9327.1026.70262,931
Feb 01, 202227.1527.3927.0027.2926.89367,282
Jan 31, 202226.9027.3026.9027.2626.86106,283
Jan 28, 202226.9127.1226.7126.9426.5470,012
Jan 27, 202227.2527.2726.8026.9126.5198,590
Jan 26, 202227.4827.4827.0327.1826.7879,205
Jan 25, 202227.4327.4327.2727.3126.9152,908
Jan 24, 202227.5227.5327.2727.4527.0538,143
Jan 21, 202227.5127.6727.4727.5927.18113,755
Jan 20, 202227.7027.8027.5727.5727.1653,966
Jan 19, 202227.7327.7627.6227.6527.2434,691
Jan 18, 202227.7727.8127.5627.6027.1969,560
Jan 14, 202227.7627.8527.6927.8427.4348,211
Jan 13, 202227.8827.8827.7627.7927.3857,620
Jan 12, 202227.9027.9027.7427.8827.4721,345
Jan 11, 202227.6227.9227.6227.7527.3441,669
Jan 10, 202227.5427.6927.5027.6727.2671,468
Jan 07, 202227.6527.7827.4227.7227.3128,186
Jan 06, 202227.5927.6127.3727.6127.2024,999
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...