The closing price for Morgan Stanley (MS) last year was $125.72, on Tuesday. It was up 40.6% for the year. The latest price is $125.94.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $126.33 | $126.83 | $125.20 | $125.72 | 2,970,313 |
December 30 2024 | $124.55 | $126.16 | $124.02 | $125.75 | 2,637,914 |
December 27 2024 | $127.05 | $127.86 | $125.82 | $126.76 | 3,088,468 |
December 26 2024 | $126.53 | $128.17 | $126.49 | $128.03 | 3,013,544 |
December 24 2024 | $125.07 | $127.22 | $124.59 | $127.06 | 2,902,782 |
December 23 2024 | $123.10 | $124.67 | $122.79 | $124.45 | 5,074,141 |
December 20 2024 | $121.20 | $124.54 | $120.53 | $123.44 | 14,883,960 |
December 19 2024 | $124.78 | $124.94 | $120.30 | $120.50 | 8,634,571 |
December 18 2024 | $128.16 | $128.39 | $120.29 | $121.04 | 7,858,762 |
December 17 2024 | $128.10 | $128.70 | $127.18 | $127.74 | 7,141,600 |
December 16 2024 | $127.74 | $129.31 | $127.39 | $129.03 | 5,659,958 |
December 13 2024 | $128.00 | $128.81 | $126.71 | $127.40 | 6,091,479 |
December 12 2024 | $127.89 | $128.83 | $127.36 | $127.91 | 3,610,681 |
December 11 2024 | $127.75 | $127.95 | $126.28 | $127.59 | 8,835,372 |
December 10 2024 | $127.63 | $128.61 | $126.53 | $126.79 | 6,551,280 |
December 09 2024 | $130.52 | $130.77 | $128.33 | $128.58 | 7,754,300 |
December 06 2024 | $130.52 | $130.57 | $129.18 | $129.96 | 5,013,286 |
December 05 2024 | $129.94 | $131.86 | $129.42 | $130.32 | 4,992,087 |
December 04 2024 | $130.19 | $131.20 | $129.64 | $129.99 | 6,203,831 |
December 03 2024 | $133.19 | $133.19 | $130.01 | $130.44 | 4,791,691 |
December 02 2024 | $132.30 | $133.00 | $130.83 | $131.03 | 5,512,303 |
November 29 2024 | $132.28 | $132.73 | $131.42 | $131.61 | 4,068,225 |
November 27 2024 | $131.49 | $132.43 | $130.57 | $131.21 | 5,507,859 |
November 26 2024 | $130.75 | $131.79 | $128.53 | $131.28 | 8,817,290 |
November 25 2024 | $135.44 | $136.24 | $133.58 | $133.66 | 8,012,309 |
Daily pricing data for Morgan Stanley dates back to 2/23/1993, and may be incomplete.
