Morgan Stanley (NY: MS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	76.98	77.61	74.43	74.69	8,767,724	-2.60(-3.37%)
Apr 28, 2022	76.64	77.71	75.64	77.29	7,530,298	+1.75(+2.32%)
Apr 27, 2022	75.70	76.88	75.17	75.54	10,355,663	-0.15(-0.19%)
Apr 26, 2022	77.45	78.31	75.61	75.69	10,952,404	-2.46(-3.15%)
Apr 25, 2022	77.21	78.39	76.16	78.15	12,598,084	+0.28(+0.37%)
Apr 22, 2022	80.97	81.05	77.77	77.87	12,467,386	-3.83(-4.69%)
Apr 21, 2022	84.11	85.39	81.51	81.70	10,405,400	-1.56(-1.88%)
Apr 20, 2022	82.34	84.15	82.34	83.26	12,867,523	+1.56(+1.91%)
Apr 19, 2022	79.95	81.88	79.87	81.70	13,751,733	+2.23(+2.81%)
Apr 18, 2022	77.54	80.11	77.48	79.46	8,594,598	+1.58(+2.03%)
Apr 14, 2022	79.03	80.77	77.73	77.88	17,791,596	+0.58(+0.75%)
Apr 13, 2022	76.20	77.42	76.07	77.31	9,530,167	+0.18(+0.24%)
Apr 12, 2022	76.97	79.00	76.76	77.12	8,768,042	-0.08(-0.11%)
Apr 11, 2022	76.80	78.86	76.29	77.20	9,021,748	-0.04(-0.05%)
Apr 08, 2022	76.75	77.89	76.23	77.24	7,550,157	+0.85(+1.12%)
Apr 07, 2022	76.16	76.83	74.80	76.39	12,952,505	+0.00(+0.00%)
Apr 06, 2022	77.85	77.93	76.04	76.39	11,417,769	-1.98(-2.52%)
Apr 05, 2022	79.53	79.79	78.05	78.36	12,842,766	-1.84(-2.29%)
Apr 04, 2022	79.52	80.47	78.85	80.20	8,815,273	+0.27(+0.33%)
Apr 01, 2022	80.99	81.35	78.94	79.93	8,915,535	-0.38(-0.47%)
Mar 31, 2022	82.44	82.87	80.31	80.31	9,164,070	-2.64(-3.18%)
Mar 30, 2022	84.41	84.48	82.48	82.95	7,932,995	-1.44(-1.71%)
Mar 29, 2022	85.81	85.81	83.66	84.39	8,086,568	+0.52(+0.62%)
Mar 28, 2022	84.79	84.81	82.83	83.87	9,446,860	-1.02(-1.20%)
Mar 25, 2022	84.98	86.35	84.52	84.89	7,176,519	+0.23(+0.27%)
Mar 24, 2022	85.04	85.55	84.40	84.66	7,059,908	-0.23(-0.27%)
Mar 23, 2022	85.83	86.37	84.44	84.89	8,123,493	-1.69(-1.95%)
Mar 22, 2022	85.60	86.93	85.34	86.58	8,247,887	+1.48(+1.74%)
Mar 21, 2022	87.04	87.21	84.73	85.10	9,321,533	-2.03(-2.33%)
Mar 18, 2022	85.90	87.20	84.92	87.13	17,795,898	+0.88(+1.02%)
Mar 17, 2022	82.88	86.55	82.62	86.25	16,494,444	+1.93(+2.29%)
Mar 16, 2022	80.87	84.86	80.86	84.32	19,189,864	+4.99(+6.29%)
Mar 15, 2022	78.52	79.67	77.72	79.33	9,437,291	+1.48(+1.90%)
Mar 14, 2022	78.89	79.68	77.62	77.85	9,011,437	-0.42(-0.54%)
Mar 11, 2022	80.05	80.64	78.18	78.27	9,324,485	-0.62(-0.79%)
Mar 10, 2022	78.81		78.11	78.90	12,352,381	-1.42(-1.76%)
Mar 09, 2022	79.24	81.77	79.12	80.31	14,124,927	+3.76(+4.91%)
Mar 08, 2022	76.85	78.79	75.32	76.55	12,663,938	-0.13(-0.17%)
Mar 07, 2022	78.13	79.10	76.65	76.68	13,794,537	-2.67(-3.37%)
Mar 04, 2022	79.21	79.85	77.88	79.35	13,017,775	-1.30(-1.62%)
Mar 03, 2022	82.41	82.93	80.01	80.66	13,248,600	-0.55(-0.68%)
Mar 02, 2022	80.92	82.04	79.96	81.21	19,544,594	+0.69(+0.86%)
Mar 01, 2022	82.70	82.70	79.47	80.52	19,951,236	-2.86(-3.43%)
Feb 28, 2022	84.16	84.74	82.63	83.38	19,533,624	-3.50(-4.03%)
Feb 25, 2022	84.60	87.02	84.95	86.88	10,575,275	+2.52(+2.98%)
Feb 24, 2022	82.56	84.70	81.35	84.36	20,181,740	-1.60(-1.86%)
Feb 23, 2022	87.93	87.96	85.53	85.96	9,484,657	-1.10(-1.27%)
Feb 22, 2022	87.00	88.92	86.28	87.06	9,948,080	-0.62(-0.70%)
Feb 18, 2022				87.68	0	-0.67(-0.76%)
Feb 17, 2022	91.91	92.08	88.11	88.35	17,007,988	-4.59(-4.94%)
Feb 16, 2022	94.19	94.68	92.50	92.94	11,086,516	-2.10(-2.20%)
Feb 15, 2022	95.12	95.89	93.84	95.04	7,306,878	+0.79(+0.84%)
Feb 14, 2022	95.59	96.02	93.35	94.25	12,086,345	-1.84(-1.91%)
Feb 11, 2022	98.32	99.60	95.40	96.09	10,617,164	-2.76(-2.79%)
Feb 10, 2022	99.41	100.83	98.46	98.84	8,829,480	-1.07(-1.07%)
Feb 09, 2022	98.26	100.23	98.18	99.91	12,028,430	+2.19(+2.24%)
Feb 08, 2022	97.37	98.61	96.78	97.72	10,267,737	+1.08(+1.11%)
Feb 07, 2022	95.61	97.57	95.23	96.65	10,039,070	+0.98(+1.03%)
Feb 04, 2022	93.86	96.50	93.79	95.66	8,577,649	+1.67(+1.78%)
Feb 03, 2022	95.26		93.85	93.99	6,514,712	-1.50(-1.57%)
Feb 02, 2022	95.38	95.84	94.00	95.49	10,442,073	-0.03(-0.03%)