The highest closing price for Morgan Stanley (MS) last month was $141.08, on February 6. It was down 2% for the month. The latest price is $112.94.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2025 | $129.90 | $133.41 | $128.99 | $133.11 | 7,424,217 |
February 27 2025 | $131.80 | $132.87 | $128.81 | $129.24 | 5,538,736 |
February 26 2025 | $130.41 | $132.24 | $130.15 | $131.05 | 5,493,770 |
February 25 2025 | $131.03 | $131.30 | $126.38 | $129.60 | 7,458,583 |
February 24 2025 | $132.76 | $132.97 | $128.90 | $129.97 | 7,784,731 |
February 21 2025 | $135.18 | $135.60 | $130.91 | $131.69 | 6,704,065 |
February 20 2025 | $140.25 | $141.07 | $132.43 | $134.34 | 8,860,784 |
February 19 2025 | $140.01 | $140.93 | $139.26 | $140.69 | 3,623,164 |
February 18 2025 | $139.41 | $140.78 | $138.89 | $140.71 | 3,797,260 |
February 14 2025 | $136.45 | $139.58 | $136.45 | $138.95 | 5,044,743 |
February 13 2025 | $137.97 | $138.10 | $136.35 | $136.84 | 4,699,959 |
February 12 2025 | $136.08 | $137.28 | $135.60 | $137.11 | 4,688,899 |
February 11 2025 | $136.81 | $138.21 | $135.44 | $137.79 | 5,097,106 |
February 10 2025 | $140.25 | $140.31 | $135.61 | $137.31 | 5,517,701 |
February 07 2025 | $142.02 | $142.03 | $139.82 | $139.98 | 3,529,061 |
February 06 2025 | $140.01 | $141.40 | $140.00 | $141.08 | 4,576,614 |
February 05 2025 | $137.47 | $139.22 | $136.51 | $138.93 | 5,871,169 |
February 04 2025 | $137.73 | $137.88 | $136.29 | $136.77 | 5,997,273 |
February 03 2025 | $135.81 | $138.00 | $133.91 | $137.16 | 5,307,011 |
Daily pricing data for Morgan Stanley dates back to 2/23/1993, and may be incomplete.
