Morgan Stanley (NY: MS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	85.92	86.76	85.63	86.42	6,636,759	+0.47(+0.54%)
Apr 27, 2023	85.14	86.62	84.64	85.95	6,694,401	+1.73(+2.06%)
Apr 26, 2023	83.94	85.50	83.71	84.22	6,947,790	+0.36(+0.43%)
Apr 25, 2023	85.36	85.54	83.69	83.86	6,096,251	-2.04(-2.37%)
Apr 24, 2023	86.87	87.11	85.27	85.89	5,253,711	-0.88(-1.01%)
Apr 21, 2023	86.16	86.98	84.91	86.77	6,858,426	+0.66(+0.76%)
Apr 20, 2023	85.56	87.44	85.44	86.11	7,115,723	-0.02(-0.02%)
Apr 19, 2023	82.98	86.37	82.37	86.13	14,581,935	+0.57(+0.67%)
Apr 18, 2023	84.87	86.22	84.50	85.56	10,732,799	+0.53(+0.63%)
Apr 17, 2023	82.52	85.05	82.15	85.03	9,315,628	+2.46(+2.98%)
Apr 14, 2023	82.30	83.23	81.89	82.57	8,260,352	+0.97(+1.19%)
Apr 13, 2023	81.31	81.68	80.41	81.60	5,339,794	+0.21(+0.26%)
Apr 12, 2023	81.43	81.91	80.74	81.39	4,874,613	+0.36(+0.45%)
Apr 11, 2023	80.27	81.67	80.11	81.03	5,861,019	+1.04(+1.30%)
Apr 10, 2023	79.94	80.33	79.45	79.99	6,495,973	-0.18(-0.23%)
Apr 06, 2023	79.89	80.37	79.24	80.17	4,072,277	+0.35(+0.44%)
Apr 05, 2023	79.83	80.39	79.23	79.82	6,348,431	-0.95(-1.18%)
Apr 04, 2023	82.85	83.04	80.24	80.77	6,534,583	-2.23(-2.68%)
Apr 03, 2023	83.75	84.10	82.53	83.00	8,116,095	-0.61(-0.73%)
Mar 31, 2023	82.66	83.67	82.06	83.61	6,450,349	+1.61(+1.96%)
Mar 30, 2023	83.09	83.43	81.38	82.00	4,319,638	-0.12(-0.15%)
Mar 29, 2023	81.83	82.23	81.27	82.12	5,117,466	+1.30(+1.60%)
Mar 28, 2023	80.52	81.10	79.92	80.83	5,474,251	+0.23(+0.28%)
Mar 27, 2023	81.95	82.20	80.33	80.60	6,958,806	+0.66(+0.82%)
Mar 24, 2023	80.47	80.47	77.82	79.94	11,531,042	-1.80(-2.20%)
Mar 23, 2023	83.75	84.56	81.17	81.74	9,839,437	-1.63(-1.95%)
Mar 22, 2023	84.51	85.78	83.28	83.37	7,664,935	-1.15(-1.36%)
Mar 21, 2023	84.02	84.92	83.80	84.52	9,351,780	+2.97(+3.64%)
Mar 20, 2023	80.56	82.19	80.34	81.55	9,082,541	+1.39(+1.73%)
Mar 17, 2023	82.36	82.37	79.70	80.16	20,935,440	-2.69(-3.25%)
Mar 16, 2023	80.51	84.06	79.30	82.86	16,295,485	+1.54(+1.90%)
Mar 15, 2023	82.78	82.87	79.69	81.31	15,548,669	-4.36(-5.09%)
Mar 14, 2023	88.00	88.00	84.86	85.67	11,643,955	+1.89(+2.25%)
Mar 13, 2023	84.31	85.87	82.51	83.79	15,935,324	-1.96(-2.29%)
Mar 10, 2023	87.39	88.57	84.97	85.75	17,019,140	-2.05(-2.33%)
Mar 09, 2023	90.81	91.37	87.39	87.80	9,621,059	-3.52(-3.86%)
Mar 08, 2023	91.07	91.89	90.80	91.32	4,322,231	-0.15(-0.17%)
Mar 07, 2023	93.32	93.57	91.39	91.47	5,734,454	-2.21(-2.36%)
Mar 06, 2023	93.74	94.46	93.41	93.68	5,476,224	+0.05(+0.05%)
Mar 03, 2023	91.94	93.74	91.84	93.64	6,830,113	+2.14(+2.34%)
Mar 02, 2023	90.89	91.76	89.97	91.49	4,864,704	-0.10(-0.11%)
Mar 01, 2023	91.38	92.14	90.71	91.60	5,700,149	-0.30(-0.32%)
Feb 28, 2023	92.48	92.64	91.66	91.89	7,083,499	-0.19(-0.21%)
Feb 27, 2023	93.71	93.77	91.97	92.08	5,925,922	-0.95(-1.02%)
Feb 24, 2023	92.51	93.30	92.00	93.04	5,685,722	-0.23(-0.25%)
Feb 23, 2023	93.21	93.72	92.08	93.26	6,208,727	+0.64(+0.69%)
Feb 22, 2023	92.72	93.39	92.01	92.63	5,326,771	-0.33(-0.36%)
Feb 21, 2023	93.76	94.27	92.54	92.96	6,884,370	-1.80(-1.90%)
Feb 17, 2023	94.18	95.24	93.61	94.76	8,540,846	-0.06(-0.06%)
Feb 16, 2023	95.02	95.45	94.09	94.82	6,354,582	-1.20(-1.25%)
Feb 15, 2023	94.76	96.14	94.75	96.02	6,788,358	+0.26(+0.27%)
Feb 14, 2023	94.32	96.17	94.24	95.76	8,064,543	+1.08(+1.14%)
Feb 13, 2023	93.76	95.00	93.47	94.68	5,285,744	+0.94(+1.01%)
Feb 10, 2023	92.93	93.89	92.90	93.74	5,486,952	+0.37(+0.40%)
Feb 09, 2023	94.48	95.03	93.06	93.37	5,233,027	-0.87(-0.92%)
Feb 08, 2023	93.63	95.17	93.38	94.23	4,940,786	-0.25(-0.26%)
Feb 07, 2023	94.05	95.05	93.37	94.48	5,313,908	+0.30(+0.32%)
Feb 06, 2023	93.75	94.46	93.39	94.18	4,975,263	-0.50(-0.53%)
Feb 03, 2023	93.55	95.40	93.39	94.68	7,330,345	+0.21(+0.22%)
Feb 02, 2023	94.16	95.48	93.28	94.47	11,676,412	+0.97(+1.04%)