Morgan Stanley (NY: MS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	92.89	93.86	93.60	93.30	6,769,706	+0.65(+0.71%)
Mar 27, 2024	91.19	92.68	91.07	92.64	6,453,276	+2.20(+2.43%)
Mar 26, 2024	90.58	91.07	90.10	90.44	4,250,916	+0.14(+0.15%)
Mar 25, 2024	90.93	91.70	90.15	90.31	3,704,321	-0.80(-0.88%)
Mar 22, 2024	92.66	93.00	90.90	91.11	5,998,178	-1.44(-1.55%)
Mar 21, 2024	91.12	93.50	91.11	92.54	13,783,780	+2.03(+2.24%)
Mar 20, 2024	87.24	90.64	87.11	90.51	10,911,100	+2.90(+3.31%)
Mar 19, 2024	87.19	88.27	87.06	87.61	8,625,452	+0.46(+0.52%)
Mar 18, 2024	87.55	87.89	86.90	87.15	6,014,783	-0.42(-0.48%)
Mar 15, 2024	87.67	88.53	87.36	87.57	20,551,222	-0.71(-0.81%)
Mar 14, 2024	88.19	88.58	87.45	88.28	9,321,443	-0.25(-0.28%)
Mar 13, 2024	86.65	89.41	86.45	88.53	10,441,362	+2.28(+2.64%)
Mar 12, 2024	86.44	86.96	85.81	86.25	5,158,141	+0.11(+0.13%)
Mar 11, 2024	86.03	86.45	85.05	86.14	4,782,483	-0.10(-0.11%)
Mar 08, 2024	85.83	87.51	85.63	86.24	9,778,847	+0.89(+1.04%)
Mar 07, 2024	85.29	86.32	84.86	85.35	9,228,597	+0.48(+0.56%)
Mar 06, 2024	85.98	87.14	83.65	84.88	25,873,106	-3.44(-3.89%)
Mar 05, 2024	88.37	90.31	87.81	88.31	14,011,198	-0.90(-1.01%)
Mar 04, 2024	87.08	90.40	86.75	89.22	20,056,964	+3.53(+4.12%)
Mar 01, 2024	85.43	86.00	84.33	85.69	5,867,337	+0.44(+0.51%)
Feb 29, 2024	85.70	85.85	84.57	85.25	7,727,012	-0.01(-0.01%)
Feb 28, 2024	84.65	85.30	84.50	85.26	5,676,100	+0.55(+0.66%)
Feb 27, 2024	85.18	85.66	84.34	84.71	8,146,516	-0.18(-0.21%)
Feb 26, 2024	85.71	86.54	84.78	84.89	5,659,529	-0.87(-1.02%)
Feb 23, 2024	85.28	86.45	85.17	85.76	5,863,797	+0.69(+0.82%)
Feb 22, 2024	85.16	85.94	84.82	85.06	6,844,261	+0.39(+0.46%)
Feb 21, 2024	84.23	84.70	83.76	84.68	6,503,519	+0.11(+0.13%)
Feb 20, 2024	85.15	85.70	84.32	84.57	6,686,872	-1.14(-1.33%)
Feb 16, 2024	84.74	86.00	84.29	85.71	9,763,318	+0.82(+0.97%)
Feb 15, 2024	83.68	85.44	83.64	84.89	8,066,569	+1.65(+1.99%)
Feb 14, 2024	83.77	84.18	82.93	83.23	6,025,890	+0.03(+0.04%)
Feb 13, 2024	85.07	85.07	82.33	83.20	11,442,638	-2.87(-3.34%)
Feb 12, 2024	85.07	86.84	84.86	86.07	7,960,833	+0.97(+1.14%)
Feb 09, 2024	84.90	85.24	84.54	85.10	5,716,891	+0.24(+0.28%)
Feb 08, 2024	84.90	85.44	84.38	84.87	6,275,712	-0.35(-0.41%)
Feb 07, 2024	85.47	85.60	84.49	85.21	4,996,731	-0.10(-0.12%)
Feb 06, 2024	84.84	85.76	84.84	85.31	7,403,258	+0.21(+0.24%)
Feb 05, 2024	85.79	85.79	84.31	85.10	7,860,039	-1.37(-1.58%)
Feb 02, 2024	85.68	86.87	85.21	86.47	7,800,206	+0.45(+0.52%)
Feb 01, 2024	86.39	87.36	84.86	86.03	8,440,961	-0.42(-0.48%)
Jan 31, 2024	86.91	87.93	86.43	86.44	8,492,415	-0.38(-0.43%)
Jan 30, 2024	86.18	87.26	85.98	86.82	6,679,847	+0.84(+0.98%)
Jan 29, 2024	85.75	86.30	84.11	85.98	7,581,660	-0.11(-0.13%)
Jan 26, 2024	86.23	86.84	86.00	86.08	6,506,471	-0.28(-0.33%)
Jan 25, 2024	86.49	86.76	85.69	86.37	9,265,688	+0.44(+0.51%)
Jan 24, 2024	85.68	86.64	85.56	85.93	12,492,312	+0.81(+0.96%)
Jan 23, 2024	84.06	85.22	83.59	85.11	8,761,526	+0.99(+1.18%)
Jan 22, 2024	83.86	85.14	83.84	84.12	11,808,088	+0.38(+0.46%)
Jan 19, 2024	82.34	83.98	81.64	83.74	15,070,281	+1.41(+1.72%)
Jan 18, 2024	83.24	83.39	81.72	82.33	15,300,832	-0.50(-0.60%)
Jan 17, 2024	83.26	83.54	82.33	82.83	17,520,386	-1.53(-1.81%)
Jan 16, 2024	85.11	86.51	83.21	84.36	20,748,244	-3.66(-4.16%)
Jan 12, 2024	89.57	90.17	87.75	88.02	8,461,958	-0.79(-0.89%)
Jan 11, 2024	89.24	89.24	87.86	88.81	9,580,790	-0.95(-1.06%)
Jan 10, 2024	89.81	90.24	89.57	89.76	7,059,159	-0.57(-0.63%)
Jan 09, 2024	91.01	91.09	89.94	90.33	7,738,697	-1.42(-1.55%)
Jan 08, 2024	91.46	92.07	90.55	91.75	6,864,193	+0.26(+0.29%)
Jan 05, 2024	90.48	92.17	90.33	91.49	6,143,139	+1.07(+1.18%)
Jan 04, 2024	90.42	91.39	89.94	90.42	8,902,741	+0.24(+0.26%)
Jan 03, 2024	91.45	91.45	89.56	90.19	7,630,197	-1.95(-2.12%)