-
5 DAY PERFORMANCE
+1.61% -
1 MONTH PERFORMANCE
+1.88% -
3 MONTH PERFORMANCE
+7.13% -
6 MONTH PERFORMANCE
+10.58% -
YEAR-TO-DATE PERFORMANCE
+11.66% -
1 YEAR PERFORMANCE
+26.68%
Morgan Stanley Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $104.93 | $104.11 (-0.78%) | $105.14 | $104.02 | 3.11 M | $165.95 B |
| 09/26/2024 | $103.07 | $104.60 (1.48%) | $104.79 | $102.97 | 5.18 M | $166.73 B |
| 09/25/2024 | $102.75 | $102.34 (-0.4%) | $102.81 | $101.72 | 3.83 M | $163.13 B |
| 09/24/2024 | $102.77 | $102.58 (-0.18%) | $102.88 | $101.95 | 4.75 M | $163.51 B |
| 09/23/2024 | $101.69 | $102.47 (0.77%) | $102.53 | $101.31 | 3.96 M | $163.34 B |
| 09/20/2024 | $100.87 | $102.47 (1.59%) | $102.53 | $100.19 | 14.51 M | $163.34 B |
| 09/19/2024 | $101.22 | $100.73 (-0.48%) | $101.43 | $99.52 | 9.09 M | $160.56 B |
| 09/18/2024 | $100.12 | $99.30 (-0.82%) | $101.01 | $99.24 | 5.20 M | $158.28 B |
| 09/17/2024 | $100.68 | $99.84 (-0.83%) | $100.82 | $99.44 | 4.75 M | $159.14 B |
| 09/16/2024 | $99.15 | $100.09 (0.95%) | $100.19 | $98.76 | 4.47 M | $159.54 B |
| 09/13/2024 | $96.87 | $98.25 (1.42%) | $98.74 | $96.85 | 5.35 M | $156.61 B |
| 09/12/2024 | $97.37 | $96.64 (-0.75%) | $97.69 | $95.68 | 4.75 M | $154.04 B |
| 09/11/2024 | $95.49 | $97.03 (1.61%) | $97.14 | $94.09 | 6.76 M | $154.67 B |
| 09/10/2024 | $98.40 | $96.62 (-1.81%) | $98.43 | $94.89 | 7.80 M | $154.01 B |
| 09/09/2024 | $97.76 | $98.18 (0.43%) | $99.02 | $97.60 | 5.28 M | $156.50 B |
| 09/06/2024 | $99.70 | $96.59 (-3.12%) | $100.80 | $96.14 | 9.25 M | $153.96 B |
| 09/05/2024 | $101.00 | $99.56 (-1.43%) | $101.30 | $99.12 | 4.46 M | $158.70 B |
| 09/04/2024 | $99.74 | $100.15 (0.41%) | $101.32 | $99.68 | 4.21 M | $159.64 B |
| 09/03/2024 | $102.85 | $99.27 (-3.48%) | $103.26 | $98.46 | 6.63 M | $158.24 B |
| 08/30/2024 | $102.91 | $103.61 (0.68%) | $103.81 | $102.10 | 4.95 M | $165.15 B |
| 08/29/2024 | $102.92 | $102.60 (-0.31%) | $102.92 | $101.28 | 3.33 M | $163.54 B |
| 08/28/2024 | $101.89 | $102.20 (0.3%) | $102.70 | $101.42 | 2.84 M | $162.91 B |
| 08/27/2024 | $102.46 | $102.08 (-0.37%) | $102.85 | $102.04 | 2.54 M | $162.72 B |
| 08/26/2024 | $103.04 | $102.33 (-0.69%) | $103.05 | $101.98 | 2.68 M | $163.11 B |
| 08/23/2024 | $100.94 | $101.89 (0.94%) | $102.58 | $100.82 | 3.81 M | $162.41 B |
| 08/22/2024 | $100.76 | $100.56 (-0.2%) | $100.98 | $99.90 | 2.78 M | $160.29 B |
| 08/21/2024 | $101.10 | $100.69 (-0.41%) | $101.23 | $99.96 | 3.58 M | $160.50 B |
| 08/20/2024 | $101.25 | $100.78 (-0.46%) | $101.63 | $100.60 | 3.40 M | $160.64 B |
| 08/19/2024 | $101.52 | $101.75 (0.23%) | $102.04 | $101.30 | 4.07 M | $162.19 B |
| 08/16/2024 | $100.63 | $101.44 (0.8%) | $101.50 | $100.46 | 4.16 M | $161.70 B |
| 08/15/2024 | $100.80 | $100.64 (-0.16%) | $101.21 | $100.15 | 5.89 M | $160.42 B |
| 08/14/2024 | $97.76 | $99.44 (1.72%) | $100.59 | $97.51 | 10.16 M | $158.51 B |
| 08/13/2024 | $95.77 | $96.71 (0.98%) | $96.80 | $94.95 | 5.94 M | $154.16 B |
| 08/12/2024 | $94.90 | $94.84 (-0.06%) | $95.22 | $93.54 | 4.20 M | $151.17 B |
| 08/09/2024 | $94.29 | $94.72 (0.46%) | $95.12 | $94.02 | 3.54 M | $150.98 B |
| 08/08/2024 | $93.49 | $94.63 (1.22%) | $95.04 | $92.78 | 6.59 M | $150.84 B |
| 08/07/2024 | $94.61 | $92.11 (-2.64%) | $95.33 | $92.01 | 7.22 M | $146.82 B |
| 08/06/2024 | $92.20 | $92.97 (0.84%) | $93.84 | $91.52 | 6.07 M | $148.19 B |
| 08/05/2024 | $92.65 | $92.07 (-0.63%) | $93.37 | $90.94 | 9.66 M | $146.76 B |
| 08/02/2024 | $99.00 | $95.85 (-3.18%) | $99.02 | $95.04 | 11.12 M | $152.78 B |
| 08/01/2024 | $103.75 | $101.76 (-1.92%) | $103.99 | $101.19 | 5.68 M | $162.21 B |
| 07/31/2024 | $103.08 | $103.21 (0.13%) | $104.32 | $102.25 | 5.44 M | $164.52 B |
| 07/30/2024 | $103.56 | $103.76 (0.19%) | $104.12 | $102.78 | 6.23 M | $165.39 B |
| 07/29/2024 | $104.47 | $102.48 (-1.9%) | $104.57 | $102.33 | 5.18 M | $163.35 B |
| 07/26/2024 | $104.86 | $104.19 (-0.64%) | $105.89 | $104.04 | 6.60 M | $166.08 B |
| 07/25/2024 | $102.08 | $103.56 (1.45%) | $104.19 | $101.85 | 5.58 M | $165.07 B |
| 07/24/2024 | $102.86 | $101.97 (-0.87%) | $104.00 | $101.75 | 7.97 M | $162.54 B |
| 07/23/2024 | $102.45 | $103.50 (1.02%) | $104.17 | $102.18 | 7.40 M | $164.98 B |
| 07/22/2024 | $102.47 | $102.44 (-0.03%) | $103.23 | $101.95 | 8.93 M | $163.29 B |
| 07/19/2024 | $104.71 | $102.09 (-2.5%) | $104.72 | $101.73 | 12.56 M | $162.73 B |
| 07/18/2024 | $106.53 | $104.81 (-1.61%) | $107.63 | $104.33 | 9.13 M | $167.07 B |
| 07/17/2024 | $105.09 | $106.96 (1.78%) | $107.71 | $104.53 | 11.41 M | $170.49 B |
| 07/16/2024 | $104.13 | $106.22 (2.01%) | $109.11 | $102.81 | 16.72 M | $169.31 B |
| 07/15/2024 | $103.94 | $105.26 (1.27%) | $106.53 | $103.24 | 10.09 M | $167.78 B |
| 07/12/2024 | $105.00 | $104.09 (-0.87%) | $105.82 | $103.97 | 7.06 M | $165.92 B |
| 07/11/2024 | $104.25 | $104.64 (0.37%) | $105.29 | $103.94 | 7.77 M | $166.80 B |
| 07/10/2024 | $102.51 | $103.46 (0.93%) | $103.51 | $102.06 | 5.62 M | $164.92 B |
| 07/09/2024 | $100.60 | $102.61 (2%) | $102.90 | $99.98 | 7.11 M | $163.56 B |
| 07/08/2024 | $99.83 | $100.59 (0.76%) | $101.27 | $99.83 | 3.88 M | $160.34 B |
| 07/05/2024 | $100.10 | $99.59 (-0.51%) | $100.11 | $98.91 | 3.63 M | $158.75 B |
| 07/03/2024 | $99.93 | $100.20 (0.27%) | $100.60 | $99.50 | 3.11 M | $159.72 B |
| 07/02/2024 | $98.97 | $99.65 (0.69%) | $99.80 | $98.62 | 5.57 M | $158.84 B |
| 07/01/2024 | $97.52 | $99.16 (1.68%) | $99.38 | $97.44 | 7.42 M | $158.06 B |
| 06/28/2024 | $96.74 | $97.19 (0.47%) | $97.32 | $96.16 | 9.06 M | $154.92 B |