-
5 DAY PERFORMANCE
+1.09% -
1 MONTH PERFORMANCE
+10.59% -
3 MONTH PERFORMANCE
+31.58% -
6 MONTH PERFORMANCE
+33.59% -
YEAR-TO-DATE PERFORMANCE
+43.57% -
1 YEAR PERFORMANCE
+66.77%
Morgan Stanley Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $134.69 | $133.78 (-0.68%) | $135.51 | $133.42 | 6.36 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 |
| 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 |