The closing price for Morgan Stanley (MS) this year is $138.43, yesterday. It is up 9.4% for the year. The latest price is $138.43.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2025 | $139.14 | $139.76 | $137.77 | $138.43 | 5,503,432 |
January 30 2025 | $139.81 | $140.49 | $138.89 | $139.94 | 4,545,692 |
January 29 2025 | $138.47 | $141.48 | $138.18 | $138.71 | 5,719,769 |
January 28 2025 | $136.07 | $138.84 | $135.64 | $138.54 | 5,885,130 |
January 27 2025 | $135.26 | $136.76 | $134.12 | $136.65 | 6,460,728 |
January 24 2025 | $136.47 | $139.04 | $136.47 | $137.82 | 6,475,889 |
January 23 2025 | $135.97 | $138.20 | $135.97 | $137.80 | 6,910,993 |
January 22 2025 | $137.26 | $138.38 | $135.82 | $136.00 | 7,177,465 |
January 21 2025 | $136.44 | $137.62 | $135.29 | $137.30 | 11,213,350 |
January 17 2025 | $136.16 | $138.08 | $134.53 | $137.87 | 12,481,480 |
January 16 2025 | $132.35 | $136.15 | $131.90 | $135.81 | 16,235,690 |
January 15 2025 | $129.71 | $131.44 | $128.46 | $130.55 | 11,349,540 |
January 14 2025 | $125.40 | $125.40 | $123.69 | $124.62 | 8,999,863 |
January 13 2025 | $122.45 | $124.30 | $122.45 | $123.99 | 5,432,980 |
January 10 2025 | $126.31 | $126.50 | $123.29 | $123.45 | 6,873,800 |
January 08 2025 | $126.91 | $128.00 | $125.76 | $127.86 | 5,744,500 |
January 07 2025 | $129.65 | $129.66 | $125.46 | $126.88 | 7,268,800 |
January 06 2025 | $127.63 | $129.95 | $127.63 | $128.64 | 6,665,200 |
January 03 2025 | $125.65 | $126.00 | $124.08 | $125.94 | 3,988,400 |
January 02 2025 | $126.51 | $127.28 | $124.21 | $124.78 | 5,014,300 |
Daily pricing data for Morgan Stanley dates back to 2/23/1993, and may be incomplete.
