5 DAY PERFORMANCE
-4.29%
1 MONTH PERFORMANCE
-8.51%
3 MONTH PERFORMANCE
+20.52%
6 MONTH PERFORMANCE
+28.43%
YEAR-TO-DATE PERFORMANCE
+32.44%
1 YEAR PERFORMANCE
+33.33%
Morgan Stanley Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $121.20 | $123.44 (1.85%) | $124.54 | $120.53 | 12.79 M | $196.02 B |
| 12/19/2024 | $124.78 | $120.50 (-3.43%) | $124.94 | $120.30 | 8.63 M | $191.35 B |
| 12/18/2024 | $128.16 | $121.04 (-5.56%) | $128.39 | $120.29 | 7.86 M | $192.21 B |
| 12/17/2024 | $128.10 | $127.74 (-0.28%) | $128.70 | $127.18 | 7.14 M | $202.85 B |
| 12/16/2024 | $127.74 | $129.03 (1.01%) | $129.31 | $127.39 | 5.66 M | $204.90 B |
| 12/13/2024 | $128.00 | $127.40 (-0.47%) | $128.81 | $126.71 | 6.09 M | $202.31 B |
| 12/12/2024 | $127.89 | $127.91 (0.02%) | $128.83 | $127.36 | 3.61 M | $203.12 B |
| 12/11/2024 | $127.75 | $127.59 (-0.13%) | $127.95 | $126.28 | 8.84 M | $202.61 B |
| 12/10/2024 | $127.63 | $126.79 (-0.66%) | $128.61 | $126.53 | 6.55 M | $201.34 B |
| 12/09/2024 | $130.52 | $128.58 (-1.49%) | $130.77 | $128.33 | 7.75 M | $204.19 B |
| 12/06/2024 | $130.52 | $129.96 (-0.43%) | $130.57 | $129.18 | 5.01 M | $206.38 B |
| 12/05/2024 | $129.94 | $130.32 (0.29%) | $131.86 | $129.42 | 4.99 M | $206.95 B |
| 12/04/2024 | $130.19 | $129.99 (-0.15%) | $131.20 | $129.64 | 6.20 M | $206.42 B |
| 12/03/2024 | $133.19 | $130.44 (-2.06%) | $133.19 | $130.01 | 4.79 M | $207.14 B |
| 12/02/2024 | $132.30 | $131.03 (-0.96%) | $133.00 | $130.83 | 5.51 M | $208.08 B |
| 11/29/2024 | $132.28 | $131.61 (-0.51%) | $132.73 | $131.42 | 4.07 M | $209.00 B |
| 11/27/2024 | $131.49 | $131.21 (-0.21%) | $132.43 | $130.57 | 5.51 M | $208.36 B |
| 11/26/2024 | $130.75 | $131.28 (0.41%) | $131.79 | $128.53 | 8.82 M | $208.47 B |
| 11/25/2024 | $135.44 | $133.66 (-1.31%) | $136.24 | $133.58 | 8.01 M | $212.25 B |
| 11/22/2024 | $134.68 | $134.69 (0.01%) | $135.67 | $133.96 | 6.33 M | $213.89 B |
| 11/21/2024 | $133.20 | $134.99 (1.34%) | $135.57 | $133.14 | 5.55 M | $214.36 B |
| 11/20/2024 | $133.16 | $131.69 (-1.1%) | $133.65 | $131.05 | 5.13 M | $209.12 B |
| 11/19/2024 | $133.26 | $132.24 (-0.77%) | $134.09 | $131.93 | 7.24 M | $210.00 B |
| 11/18/2024 | $134.69 | $133.78 (-0.68%) | $135.51 | $133.42 | 6.43 M | $212.44 B |
| 11/15/2024 | $133.37 | $134.06 (0.52%) | $134.40 | $132.54 | 7.28 M | $212.89 B |
| 11/14/2024 | $133.10 | $132.43 (-0.5%) | $134.91 | $131.98 | 7.34 M | $210.30 B |
| 11/13/2024 | $133.46 | $132.76 (-0.52%) | $134.65 | $132.47 | 6.13 M | $210.82 B |
| 11/12/2024 | $133.19 | $132.31 (-0.66%) | $133.82 | $131.71 | 5.68 M | $210.11 B |
| 11/11/2024 | $130.55 | $133.52 (2.27%) | $133.99 | $130.55 | 6.86 M | $212.03 B |
| 11/08/2024 | $128.98 | $129.53 (0.43%) | $130.52 | $127.76 | 6.98 M | $219.65 B |
| 11/07/2024 | $130.74 | $128.44 (-1.76%) | $131.55 | $128.08 | 7.78 M | $217.80 B |
| 11/06/2024 | $129.51 | $131.49 (1.53%) | $133.52 | $127.66 | 22.80 M | $222.97 B |
| 11/05/2024 | $116.09 | $117.81 (1.48%) | $117.90 | $116.09 | 4.80 M | $199.78 B |
| 11/04/2024 | $117.01 | $116.14 (-0.74%) | $117.45 | $115.94 | 4.37 M | $196.94 B |
| 11/01/2024 | $116.67 | $116.85 (0.15%) | $118.02 | $116.30 | 4.37 M | $198.15 B |
| 10/31/2024 | $117.13 | $116.25 (-0.75%) | $117.91 | $115.70 | 5.37 M | $197.13 B |
| 10/30/2024 | $118.61 | $117.92 (-0.58%) | $119.32 | $117.79 | 5.67 M | $199.96 B |
| 10/29/2024 | $118.89 | $119.30 (0.34%) | $120.09 | $118.82 | 4.62 M | $202.30 B |
| 10/28/2024 | $118.12 | $119.13 (0.86%) | $119.68 | $117.51 | 5.99 M | $202.01 B |
| 10/25/2024 | $120.00 | $116.88 (-2.6%) | $120.00 | $116.33 | 7.27 M | $198.20 B |
| 10/24/2024 | $118.40 | $119.17 (0.65%) | $119.34 | $117.94 | 5.61 M | $202.08 B |
| 10/23/2024 | $117.89 | $118.28 (0.33%) | $118.74 | $117.20 | 5.66 M | $200.57 B |
| 10/22/2024 | $117.65 | $118.32 (0.57%) | $118.61 | $117.25 | 4.43 M | $200.64 B |
| 10/21/2024 | $120.37 | $118.28 (-1.74%) | $120.69 | $117.88 | 7.47 M | $200.57 B |
| 10/18/2024 | $119.53 | $121.06 (1.28%) | $121.12 | $119.11 | 6.85 M | $205.29 B |
| 10/17/2024 | $119.77 | $119.44 (-0.28%) | $120.36 | $118.73 | 9.36 M | $202.54 B |
| 10/16/2024 | $116.88 | $119.51 (2.25%) | $121.45 | $116.50 | 21.46 M | $202.66 B |
| 10/15/2024 | $115.43 | $112.22 (-2.78%) | $116.06 | $112.03 | 8.93 M | $190.30 B |
| 10/14/2024 | $111.05 | $112.28 (1.11%) | $112.44 | $110.55 | 7.18 M | $190.40 B |
| 10/11/2024 | $109.00 | $110.46 (1.34%) | $111.48 | $109.00 | 5.83 M | $176.07 B |
| 10/10/2024 | $108.44 | $108.08 (-0.33%) | $109.03 | $107.65 | 4.07 M | $172.28 B |
| 10/09/2024 | $107.22 | $109.04 (1.7%) | $109.37 | $107.22 | 4.45 M | $173.81 B |
| 10/08/2024 | $107.65 | $107.49 (-0.15%) | $108.21 | $107.39 | 3.68 M | $171.34 B |
| 10/07/2024 | $107.69 | $107.64 (-0.05%) | $108.92 | $107.27 | 4.44 M | $171.58 B |
| 10/04/2024 | $107.61 | $107.88 (0.25%) | $108.08 | $106.62 | 5.61 M | $171.96 B |
| 10/03/2024 | $103.58 | $104.57 (0.96%) | $104.70 | $103.16 | 4.59 M | $166.68 B |
| 10/02/2024 | $104.83 | $104.52 (-0.3%) | $105.40 | $103.91 | 3.29 M | $166.60 B |
| 10/01/2024 | $104.18 | $104.42 (0.23%) | $105.19 | $103.06 | 5.44 M | $166.45 B |
| 09/30/2024 | $103.74 | $104.24 (0.48%) | $104.40 | $103.12 | 3.38 M | $166.16 B |
| 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 |