NYSE:MS
Morgan Stanley Stock Price (Quote)
$91.54
+0.700 (+0.771%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $85.01 | $94.73 | Wednesday, 1st May 2024 MS stock ended at $91.54. This is 0.771% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 1.91% from a day low at $90.73 to a day high of $92.47. |
| 90 days | $83.09 | $94.73 | |
| 52 weeks | $69.42 | $95.57 |
| Date | Open | High | Low | Close | Volume |
| May 01, 2024 | $91.28 | $92.47 | $90.73 | $91.54 | 3 497 347 |
| Apr 30, 2024 | $91.60 | $91.83 | $90.55 | $90.84 | 5 516 751 |
| Apr 29, 2024 | $91.33 | $92.81 | $91.33 | $92.11 | 4 169 487 |
| Apr 26, 2024 | $92.50 | $93.31 | $92.40 | $92.83 | 4 522 600 |
| Apr 25, 2024 | $93.00 | $93.65 | $91.65 | $92.56 | 6 164 824 |
| Apr 24, 2024 | $93.11 | $94.07 | $93.03 | $93.85 | 4 687 011 |
| Apr 23, 2024 | $92.16 | $94.05 | $92.16 | $93.76 | 5 026 170 |
| Apr 22, 2024 | $91.11 | $92.66 | $90.72 | $92.09 | 4 957 523 |
| Apr 19, 2024 | $90.36 | $91.62 | $90.36 | $90.66 | 6 486 984 |
| Apr 18, 2024 | $90.66 | $91.11 | $89.74 | $90.26 | 5 266 500 |
| Apr 17, 2024 | $90.13 | $91.44 | $89.67 | $90.08 | 9 519 844 |
| Apr 16, 2024 | $90.71 | $91.10 | $88.00 | $89.14 | 17 986 147 |
| Apr 15, 2024 | $87.80 | $89.13 | $86.52 | $86.99 | 8 101 710 |
| Apr 12, 2024 | $85.80 | $86.81 | $85.13 | $86.19 | 10 319 961 |
| Apr 11, 2024 | $91.72 | $91.80 | $85.01 | $86.84 | 24 355 806 |
| Apr 10, 2024 | $92.27 | $92.89 | $91.18 | $91.65 | 5 808 693 |
| Apr 09, 2024 | $93.61 | $94.13 | $92.83 | $94.08 | 3 787 314 |
| Apr 08, 2024 | $93.00 | $93.40 | $92.20 | $93.21 | 4 598 394 |
| Apr 05, 2024 | $92.25 | $93.28 | $91.61 | $92.47 | 4 046 364 |
| Apr 04, 2024 | $94.20 | $94.73 | $91.86 | $92.28 | 4 411 351 |
| Apr 03, 2024 | $92.95 | $94.30 | $92.75 | $93.00 | 3 879 466 |
| Apr 02, 2024 | $92.90 | $93.77 | $92.54 | $92.71 | 4 409 264 |
| Apr 01, 2024 | $94.16 | $94.44 | $93.17 | $93.53 | 3 371 487 |
| Mar 28, 2024 | $93.75 | $94.73 | $93.45 | $94.16 | 4 571 284 |
| Mar 27, 2024 | $92.03 | $93.54 | $91.91 | $93.50 | 6 170 805 |
