NYSE:MSD
Morgan Stanley Emerging Markets Debt Stock Price (Quote)
$7.04
+0.0300 (+0.428%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.86 | $7.30 | Wednesday, 1st May 2024 MSD stock ended at $7.04. This is 0.428% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 0.532% from a day low at $7.03 to a day high of $7.07. |
| 90 days | $6.86 | $7.48 | |
| 52 weeks | $6.11 | $7.48 |
| Date | Open | High | Low | Close | Volume |
| May 01, 2024 | $7.04 | $7.07 | $7.03 | $7.04 | 42 936 |
| Apr 30, 2024 | $7.04 | $7.06 | $7.00 | $7.01 | 40 884 |
| Apr 29, 2024 | $7.03 | $7.06 | $7.02 | $7.06 | 45 957 |
| Apr 26, 2024 | $6.98 | $7.02 | $6.98 | $7.00 | 28 196 |
| Apr 25, 2024 | $6.96 | $6.97 | $6.95 | $6.95 | 35 590 |
| Apr 24, 2024 | $7.07 | $7.07 | $7.01 | $7.02 | 46 715 |
| Apr 23, 2024 | $7.02 | $7.08 | $7.02 | $7.07 | 52 426 |
| Apr 22, 2024 | $6.96 | $7.03 | $6.96 | $7.03 | 41 129 |
| Apr 19, 2024 | $6.90 | $7.00 | $6.90 | $6.94 | 75 389 |
| Apr 18, 2024 | $6.97 | $7.01 | $6.90 | $6.94 | 76 943 |
| Apr 17, 2024 | $6.90 | $6.95 | $6.90 | $6.94 | 80 254 |
| Apr 16, 2024 | $6.91 | $6.94 | $6.86 | $6.89 | 60 563 |
| Apr 15, 2024 | $7.03 | $7.03 | $6.90 | $6.94 | 134 075 |
| Apr 12, 2024 | $7.02 | $7.07 | $7.00 | $7.01 | 81 142 |
| Apr 11, 2024 | $7.17 | $7.17 | $7.02 | $7.04 | 75 028 |
| Apr 10, 2024 | $7.18 | $7.19 | $7.09 | $7.13 | 61 504 |
| Apr 09, 2024 | $7.21 | $7.22 | $7.19 | $7.20 | 56 448 |
| Apr 08, 2024 | $7.21 | $7.23 | $7.18 | $7.19 | 68 744 |
| Apr 05, 2024 | $7.22 | $7.25 | $7.18 | $7.21 | 95 234 |
| Apr 04, 2024 | $7.24 | $7.25 | $7.18 | $7.20 | 41 149 |
| Apr 03, 2024 | $7.18 | $7.20 | $7.17 | $7.20 | 55 950 |
| Apr 02, 2024 | $7.23 | $7.23 | $7.15 | $7.21 | 61 986 |
| Apr 01, 2024 | $7.25 | $7.30 | $7.24 | $7.25 | 64 978 |
| Mar 28, 2024 | $7.26 | $7.26 | $7.23 | $7.23 | 119 217 |
| Mar 27, 2024 | $7.28 | $7.28 | $7.25 | $7.26 | 83 224 |
