The closing price for Morgan Stanley (MS) in January 2025 was $138.43, on January 31. It was up 10.2% for the month. The latest price is $113.96.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2025 | $139.14 | $139.76 | $137.77 | $138.43 | 5,503,400 |
January 30 2025 | $138.89 | $139.56 | $137.97 | $139.02 | 4,545,700 |
January 29 2025 | $137.55 | $140.54 | $137.27 | $137.79 | 5,719,800 |
January 28 2025 | $135.17 | $137.92 | $134.74 | $137.62 | 5,885,100 |
January 27 2025 | $134.37 | $135.86 | $133.23 | $135.75 | 6,460,700 |
January 24 2025 | $135.57 | $138.12 | $135.57 | $136.91 | 6,475,500 |
January 23 2025 | $135.07 | $137.29 | $135.07 | $136.89 | 6,911,000 |
January 22 2025 | $136.35 | $137.47 | $134.92 | $135.10 | 7,177,500 |
January 21 2025 | $135.54 | $136.71 | $134.40 | $136.39 | 11,213,300 |
January 17 2025 | $135.26 | $137.17 | $133.64 | $136.96 | 12,481,500 |
January 16 2025 | $131.48 | $135.25 | $131.03 | $134.91 | 16,235,700 |
January 15 2025 | $128.85 | $130.57 | $127.61 | $129.69 | 11,349,500 |
January 14 2025 | $124.57 | $124.57 | $122.87 | $123.80 | 8,999,900 |
January 13 2025 | $121.64 | $123.48 | $121.64 | $123.17 | 5,433,000 |
January 10 2025 | $125.48 | $125.66 | $122.48 | $122.63 | 6,873,800 |
January 08 2025 | $126.07 | $127.15 | $124.93 | $127.01 | 5,744,500 |
January 07 2025 | $128.79 | $128.80 | $124.63 | $126.04 | 7,268,800 |
January 06 2025 | $126.79 | $129.09 | $126.79 | $127.79 | 6,665,200 |
January 03 2025 | $124.82 | $125.17 | $123.26 | $125.11 | 3,988,400 |
January 02 2025 | $125.67 | $126.44 | $123.39 | $123.96 | 5,014,300 |
Daily pricing data for Morgan Stanley dates back to 2/23/1993, and may be incomplete.
