Morgan Stanley (NY: MS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2024	91.33	92.81	91.33	92.11	4,420,325	+0.13(+0.14%)
Apr 26, 2024	91.65	92.46	91.55	91.98	4,648,676	+0.27(+0.29%)
Apr 25, 2024	92.15	92.79	90.81	91.71	6,833,148	-1.28(-1.37%)
Apr 24, 2024	92.26	93.21	92.18	92.99	5,147,782	+0.09(+0.10%)
Apr 23, 2024	91.32	93.19	91.32	92.90	6,528,087	+1.65(+1.81%)
Apr 22, 2024	90.28	91.81	89.87	91.25	7,361,767	+1.42(+1.58%)
Apr 19, 2024	89.53	90.78	89.53	89.83	8,218,253	+0.40(+0.44%)
Apr 18, 2024	89.83	90.28	88.92	89.43	6,817,267	+0.18(+0.20%)
Apr 17, 2024	89.30	90.60	88.85	89.26	9,637,521	+0.93(+1.05%)
Apr 16, 2024	89.88	90.27	87.19	88.32	18,460,264	+2.13(+2.47%)
Apr 15, 2024	87.00	88.31	84.71	86.19	9,640,888	+0.79(+0.93%)
Apr 12, 2024	85.01	86.02	84.34	85.40	12,942,902	-0.64(-0.75%)
Apr 11, 2024	90.88	90.96	84.23	86.04	24,846,754	-4.77(-5.25%)
Apr 10, 2024	91.43	92.04	90.35	90.81	6,049,563	-2.41(-2.58%)
Apr 09, 2024	92.75	93.28	91.98	93.22	4,997,459	+0.86(+0.93%)
Apr 08, 2024	92.15	92.54	91.36	92.36	4,644,363	+0.73(+0.80%)
Apr 05, 2024	91.41	92.44	90.77	91.62	4,697,963	+0.19(+0.21%)
Apr 04, 2024	93.34	93.87	91.02	91.44	5,513,457	-0.71(-0.77%)
Apr 03, 2024	92.10	93.44	92.10	92.15	4,865,695	+0.29(+0.31%)
Apr 02, 2024	92.05	92.91	91.69	91.86	5,293,985	-0.81(-0.88%)
Apr 01, 2024	93.30	93.58	92.32	92.67	3,447,010	-0.62(-0.67%)
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%)