Morgan Stanley (MS) went public on February 23, 1993, when it opened at a split-adjusted price of $3.44.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 2024 | $116.67 | $136.24 | $115.94 | $131.28 | 131,917,078 |
October 2024 | $103.36 | $120.50 | $102.25 | $116.25 | 147,264,600 |
September 2024 | $102.04 | $104.32 | $93.35 | $103.42 | 116,736,700 |
August 2024 | $102.94 | $103.17 | $90.23 | $102.80 | 114,187,000 |
July 2024 | $95.89 | $107.29 | $95.81 | $102.40 | 164,418,800 |
June 2024 | $96.52 | $96.70 | $92.42 | $95.57 | 108,304,600 |
May 2024 | $89.76 | $101.53 | $89.22 | $96.21 | 122,133,400 |
April 2024 | $91.74 | $92.31 | $82.83 | $89.32 | 169,291,500 |
March 2024 | $84.00 | $92.30 | $82.26 | $91.74 | 199,389,400 |
February 2024 | $84.95 | $85.90 | $80.96 | $83.83 | 143,533,500 |
January 2024 | $89.40 | $90.84 | $80.28 | $85.00 | 204,964,900 |
December 2023 | $76.30 | $90.65 | $75.97 | $89.97 | 163,137,100 |
November 2023 | $68.67 | $77.61 | $68.22 | $76.55 | 170,186,600 |
October 2023 | $77.31 | $77.66 | $66.91 | $68.33 | 226,398,900 |
September 2023 | $81.98 | $85.28 | $77.24 | $77.85 | 139,369,400 |
August 2023 | $86.93 | $87.15 | $78.87 | $81.17 | 131,151,700 |
July 2023 | $81.55 | $90.26 | $78.30 | $87.28 | 167,976,500 |
June 2023 | $77.99 | $84.67 | $76.95 | $80.66 | 150,773,700 |
May 2023 | $85.18 | $85.49 | $76.26 | $77.22 | 150,610,500 |
April 2023 | $82.35 | $85.98 | $77.91 | $84.97 | 129,524,200 |
March 2023 | $89.85 | $92.89 | $76.52 | $82.21 | 205,262,500 |
February 2023 | $90.78 | $94.56 | $90.13 | $90.36 | 121,182,800 |
January 2023 | $79.55 | $92.05 | $78.80 | $91.14 | 168,742,800 |
December 2022 | $86.44 | $88.39 | $78.08 | $78.97 | 145,897,300 |
November 2022 | $77.33 | $86.62 | $76.68 | $86.45 | 131,117,900 |
