The closing price for Morgan Stanley (MS) in 2023 was $89.97, on December 29, 2023. It was up 13.1% for the year. The latest price is $125.94.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $90.20 | $90.47 | $89.79 | $89.97 | 4,772,100 |
December 28 2023 | $90.03 | $90.65 | $89.96 | $90.35 | 4,089,500 |
December 27 2023 | $89.43 | $90.40 | $89.15 | $90.37 | 4,073,200 |
December 26 2023 | $89.36 | $89.75 | $89.12 | $89.58 | 2,726,200 |
December 22 2023 | $89.64 | $90.37 | $88.99 | $89.16 | 5,800,800 |
December 21 2023 | $88.90 | $89.40 | $88.42 | $89.37 | 7,748,000 |
December 20 2023 | $88.25 | $89.07 | $87.73 | $87.94 | 10,467,000 |
December 19 2023 | $87.72 | $89.11 | $87.51 | $88.69 | 8,114,900 |
December 18 2023 | $88.44 | $88.45 | $87.43 | $87.57 | 9,145,500 |
December 15 2023 | $87.80 | $88.61 | $87.09 | $88.36 | 16,905,100 |
December 14 2023 | $84.16 | $88.77 | $84.15 | $87.84 | 19,849,500 |
December 13 2023 | $80.54 | $83.08 | $80.37 | $82.62 | 10,144,600 |
December 12 2023 | $80.03 | $80.72 | $79.67 | $80.66 | 7,395,300 |
December 11 2023 | $79.48 | $79.93 | $79.08 | $79.91 | 6,378,100 |
December 08 2023 | $77.46 | $79.75 | $77.33 | $79.39 | 10,342,300 |
December 07 2023 | $76.96 | $77.74 | $76.82 | $77.53 | 5,430,400 |
December 06 2023 | $77.94 | $78.89 | $76.54 | $76.62 | 7,321,800 |
December 05 2023 | $77.84 | $78.00 | $76.79 | $77.35 | 6,103,200 |
December 04 2023 | $77.33 | $78.62 | $77.25 | $78.36 | 6,713,800 |
December 01 2023 | $76.30 | $78.13 | $75.97 | $78.05 | 9,615,800 |
November 30 2023 | $76.00 | $76.69 | $75.46 | $76.55 | 8,480,500 |
November 29 2023 | $74.76 | $76.74 | $74.62 | $75.79 | 7,420,700 |
November 28 2023 | $74.64 | $74.73 | $73.65 | $74.18 | 9,197,900 |
November 27 2023 | $75.52 | $75.60 | $74.86 | $75.21 | 5,237,800 |
November 24 2023 | $75.51 | $76.14 | $75.31 | $75.89 | 2,398,000 |
Daily pricing data for Morgan Stanley dates back to 2/23/1993, and may be incomplete.
