The closing price for Morgan Stanley (MS) in January 2024 was $85.00, on January 31, 2024. It was down 4.9% for the month. The latest price is $127.85.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2024 | $85.46 | $86.47 | $84.99 | $85.00 | 8,414,700 |
January 30 2024 | $84.75 | $85.81 | $84.54 | $85.37 | 6,569,300 |
January 29 2024 | $84.33 | $84.86 | $82.71 | $84.54 | 7,440,300 |
January 26 2024 | $84.79 | $85.39 | $84.57 | $84.65 | 6,384,400 |
January 25 2024 | $85.04 | $85.31 | $84.26 | $84.93 | 8,792,400 |
January 24 2024 | $84.25 | $85.20 | $84.14 | $84.49 | 12,480,900 |
January 23 2024 | $82.66 | $83.80 | $82.20 | $83.69 | 8,555,700 |
January 22 2024 | $82.46 | $83.72 | $82.44 | $82.72 | 11,626,500 |
January 19 2024 | $80.96 | $82.58 | $80.28 | $82.34 | 14,770,500 |
January 18 2024 | $81.85 | $81.99 | $80.35 | $80.95 | 15,016,400 |
January 17 2024 | $81.87 | $82.15 | $80.95 | $81.44 | 17,198,500 |
January 16 2024 | $83.69 | $85.06 | $81.82 | $82.95 | 20,369,000 |
January 12 2024 | $88.07 | $88.67 | $86.29 | $86.55 | 8,301,000 |
January 11 2024 | $87.75 | $87.75 | $86.39 | $87.33 | 9,400,700 |
January 10 2024 | $88.31 | $88.74 | $88.08 | $88.27 | 6,929,200 |
January 09 2024 | $89.49 | $89.58 | $88.44 | $88.82 | 7,594,100 |
January 08 2024 | $89.93 | $90.53 | $89.04 | $90.22 | 6,738,400 |
January 05 2024 | $88.97 | $90.63 | $88.82 | $89.96 | 6,027,200 |
January 04 2024 | $88.91 | $89.87 | $88.44 | $88.91 | 8,735,600 |
January 03 2024 | $89.92 | $89.92 | $88.06 | $88.68 | 7,487,900 |
January 02 2024 | $89.40 | $90.84 | $89.03 | $90.60 | 6,132,200 |
Daily pricing data for Morgan Stanley dates back to 2/23/1993, and may be incomplete.
