Morgan Stanley (NY: MS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 02, 2024	90.92	92.38	90.54	92.14	6,246,767	+0.64(+0.70%)
Dec 29, 2023	91.74	92.01	91.31	91.50	4,863,567	-0.38(-0.42%)
Dec 28, 2023	91.56	92.19	91.49	91.88	4,165,078	-0.02(-0.02%)
Dec 27, 2023	90.95	91.93	90.67	91.90	4,148,742	+0.80(+0.88%)
Dec 26, 2023	90.87	91.27	90.64	91.10	2,778,684	+0.42(+0.47%)
Dec 22, 2023	91.16	91.90	90.50	90.68	5,911,904	-0.22(-0.24%)
Dec 21, 2023	90.41	90.92	89.92	90.89	7,973,145	+1.46(+1.63%)
Dec 20, 2023	89.74	90.58	89.22	89.43	10,218,909	-0.77(-0.85%)
Dec 19, 2023	89.21	90.63	89.00	90.19	8,269,598	+1.14(+1.28%)
Dec 18, 2023	89.94	89.95	88.91	89.06	9,275,258	-0.80(-0.90%)
Dec 15, 2023	89.29	90.12	88.57	89.86	17,261,446	+0.53(+0.59%)
Dec 14, 2023	85.59	90.27	85.57	89.33	20,227,406	+5.31(+6.32%)
Dec 13, 2023	81.90	84.49	81.74	84.02	10,333,811	+1.99(+2.43%)
Dec 12, 2023	81.38	82.09	81.02	82.03	7,536,219	+0.77(+0.94%)
Dec 11, 2023	80.82	81.28	80.42	81.27	6,499,820	+0.53(+0.66%)
Dec 08, 2023	78.77	81.10	78.65	80.74	10,541,246	+1.89(+2.40%)
Dec 07, 2023	78.26	79.05	78.13	78.84	5,534,269	+0.92(+1.18%)
Dec 06, 2023	79.26	80.23	77.84	77.92	7,461,353	-0.75(-0.95%)
Dec 05, 2023	79.17	79.32	78.10	78.67	6,218,304	-1.02(-1.28%)
Dec 04, 2023	78.65	79.95	78.56	79.69	6,841,832	+0.31(+0.40%)