The closing price for Morgan Stanley (MS) in February 2022 was $81.45, on February 28, 2022. It was down 11.9% for the month. The latest price is $113.96.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2022 | $82.21 | $82.77 | $80.71 | $81.45 | 17,955,100 |
February 25 2022 | $82.64 | $85.00 | $82.24 | $84.87 | 9,717,400 |
February 24 2022 | $80.65 | $82.74 | $79.46 | $82.41 | 18,518,000 |
February 23 2022 | $85.90 | $85.92 | $83.55 | $83.97 | 8,722,200 |
February 22 2022 | $84.98 | $86.86 | $84.28 | $85.05 | 9,143,700 |
February 18 2022 | $85.50 | $86.20 | $83.57 | $85.65 | 16,321,800 |
February 17 2022 | $89.78 | $89.95 | $86.07 | $86.30 | 15,620,300 |
February 16 2022 | $92.00 | $92.49 | $90.36 | $90.79 | 10,190,700 |
February 15 2022 | $92.92 | $93.66 | $91.66 | $92.84 | 6,714,100 |
February 14 2022 | $93.37 | $93.80 | $91.19 | $92.06 | 11,110,300 |
February 11 2022 | $96.04 | $97.29 | $93.19 | $93.86 | 9,755,900 |
February 10 2022 | $97.11 | $98.49 | $96.18 | $96.55 | 8,116,200 |
February 09 2022 | $95.98 | $97.91 | $95.91 | $97.59 | 11,054,300 |
February 08 2022 | $95.12 | $96.33 | $94.53 | $95.46 | 9,249,000 |
February 07 2022 | $93.39 | $95.30 | $93.02 | $94.41 | 9,129,000 |
February 04 2022 | $91.69 | $94.26 | $91.62 | $93.45 | 7,881,800 |
February 03 2022 | $93.05 | $93.44 | $91.67 | $91.81 | 5,986,500 |
February 02 2022 | $93.17 | $93.62 | $91.82 | $93.28 | 9,596,300 |
February 01 2022 | $92.41 | $93.44 | $91.77 | $93.30 | 7,885,700 |
Daily pricing data for Morgan Stanley dates back to 2/23/1993, and may be incomplete.
