Canada markets closed

Morgan Stanley (MS-PI)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
25.38-0.22 (-0.86%)
At close: 04:00PM EST
Time Period:
Feb 04, 2022 - Feb 04, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 202325.3125.5725.3125.3825.3853,197
Feb 02, 202325.4525.6325.4525.6025.6038,949
Feb 01, 202325.4625.6125.4425.4425.4450,166
Jan 31, 202325.3825.6025.3825.5625.56147,997
Jan 30, 202325.3025.4525.2525.4325.4373,600
Jan 27, 202325.0525.4225.0525.3625.3671,233
Jan 26, 202325.0625.1525.0425.0825.0858,489
Jan 25, 202325.0225.1325.0225.0625.0644,947
Jan 24, 202325.1025.1525.0425.1125.1173,128
Jan 23, 202325.0825.1525.0225.0725.07112,317
Jan 20, 202325.0725.1224.9025.0725.07197,627
Jan 19, 202325.0925.0925.0025.0825.0895,809
Jan 18, 202325.2525.4325.0525.1125.11107,868
Jan 17, 202325.1225.3225.0525.2525.25116,300
Jan 13, 202325.0025.1324.9525.0325.0386,070
Jan 12, 202324.8925.1324.8825.0625.06144,476
Jan 11, 202325.0525.0524.7924.7924.79102,181
Jan 10, 202325.0225.0524.9325.0125.0176,542
Jan 09, 202325.1325.1324.9225.0825.0862,205
Jan 06, 202324.9725.1024.8425.0125.01157,776
Jan 05, 202324.6525.0324.6025.0225.0292,130
Jan 04, 202324.7224.7224.5124.7224.7252,526
Jan 03, 202324.4524.5824.3924.4924.4947,573
Dec 30, 202224.2624.5524.2624.2624.26161,004
Dec 29, 202224.4624.5624.2724.4124.41208,701
Dec 29, 20220.398438 Dividend
Dec 28, 202224.8024.8124.6524.7124.3172,743
Dec 27, 202224.7924.7924.6024.7224.32118,308
Dec 23, 202224.9525.0224.7124.7124.3186,826
Dec 22, 202224.9925.0424.8624.8624.46110,255
Dec 21, 202225.0725.2125.0125.0224.62112,692
Dec 20, 202225.0725.1625.0025.0724.67120,149
Dec 19, 202225.0225.1524.9925.1424.7372,466
Dec 16, 202224.9725.1024.9725.0424.6473,244
Dec 15, 202225.0525.1624.9724.9924.5979,057
Dec 14, 202225.2525.2825.0725.0724.6770,892
Dec 13, 202225.1025.2525.0025.2224.8176,098
Dec 12, 202225.0525.0524.8124.9524.55106,121
Dec 09, 202224.9225.0124.8724.9624.5676,650
Dec 08, 202224.9925.1024.8324.9624.5670,392
Dec 07, 202224.8424.9924.7824.9924.5958,429
Dec 06, 202224.9224.9324.6524.7524.35131,235
Dec 05, 202224.9525.1524.7824.8324.43179,481
Dec 02, 202224.9825.1324.9025.0224.62176,213
Dec 01, 202225.0525.1524.9825.1024.7048,547
Nov 30, 202224.7025.1424.6624.9424.54160,565
Nov 29, 202224.9925.0224.7024.7224.3284,292
Nov 28, 202225.0525.1524.9725.0124.61106,217
Nov 25, 202224.8225.1024.8225.0024.6022,485
Nov 23, 202225.0125.0524.7524.9724.5747,783
Nov 22, 202224.7824.9924.7824.9024.5051,451
Nov 21, 202224.9724.9824.7724.7824.3849,208
Nov 18, 202224.7024.9524.6724.9024.5061,724
Nov 17, 202224.7524.8724.5724.6724.2780,641
Nov 16, 202224.9725.0624.7624.8724.47138,253
Nov 15, 202224.9525.1824.8525.0624.6662,767
Nov 14, 202225.2325.2324.7824.8924.4954,539
Nov 11, 202225.0525.3924.9525.1524.7445,166
Nov 10, 202224.6125.2424.6025.1024.70159,384
Nov 09, 202224.4824.6024.2024.4424.0597,370
Nov 08, 202224.3524.5524.2324.4824.0883,204
Nov 07, 202224.2524.3824.1524.2223.8373,646
Nov 04, 202224.2224.3724.1324.2523.8660,237
Nov 03, 202224.2824.4424.1524.1523.7672,737
Nov 02, 202224.3524.5824.2624.4424.0579,453
Nov 01, 202224.3724.4224.2224.2823.8987,899
Oct 31, 202224.2224.3324.2124.2923.90116,064
Oct 28, 202224.1424.3324.1424.3023.9165,068
Oct 27, 202224.3024.3724.1424.1723.7874,153
Oct 26, 202224.5024.6124.3224.3723.9854,399
Oct 25, 202224.3024.5624.2524.4424.0583,774
Oct 24, 202224.2624.3624.1724.3023.91121,928
Oct 21, 202224.2124.3224.0924.1723.78261,912
Oct 20, 202224.2724.3924.1824.2223.83137,540
Oct 19, 202224.0524.4124.0024.4024.01188,450
Oct 18, 202224.2824.3424.0224.1423.75134,258
Oct 17, 202224.5424.5424.2424.2823.8976,246
Oct 14, 202224.2124.3824.0924.2323.8468,560
Oct 13, 202224.2024.3524.1024.2023.81169,165
Oct 12, 202224.3424.3524.2424.2523.8676,973
Oct 11, 202224.5024.5224.2724.3023.91187,765
Oct 10, 202224.6424.6424.4824.5024.1087,796
Oct 07, 202224.6724.7224.5624.5824.1876,832
Oct 06, 202224.9425.0024.6924.7024.30100,042
Oct 05, 202224.8424.9524.7024.9424.54207,272
Oct 04, 202224.8724.9524.8124.8124.41104,848
Oct 03, 202224.7424.9024.7224.7624.36106,300
Sept 30, 202224.8024.9724.6724.7224.32290,554
Sept 29, 202225.0525.0524.6724.7624.36142,504
Sept 29, 20220.398438 Dividend
Sept 28, 202225.4025.5625.2325.4024.6078,598
Sept 27, 202225.1725.3425.1325.3324.5344,033
Sept 26, 202225.2925.2925.1425.1924.4049,169
Sept 23, 202225.2525.3425.1825.3424.5444,121
Sept 22, 202225.5325.5325.2625.3324.5346,375
Sept 21, 202225.4925.5425.3525.4824.6870,071
Sept 20, 202225.3225.5325.3225.3524.5591,637
Sept 19, 202225.8625.9025.3725.4424.64177,282
Sept 16, 202225.7625.9125.7025.9025.0838,483
Sept 15, 202225.8025.9225.7525.9125.0937,749
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...