NYSE - Nasdaq Real Time Price USD

Morgan Stanley (MS)

Compare
137.87
+2.06
+(1.52%)
At close: January 17 at 4:00:02 PM EST
138.07
+0.20
+(0.15%)
After hours: January 17 at 7:59:36 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 2025136.16138.08134.53137.87137.8712,390,300
Jan 16, 2025132.35136.15131.90135.81135.8116,235,700
Jan 15, 2025129.71131.44128.46130.55130.5511,349,500
Jan 14, 2025125.40125.40123.69124.62124.628,999,900
Jan 13, 2025122.45124.30122.45123.99123.995,433,000
Jan 10, 2025126.31126.50123.29123.45123.456,873,800
Jan 8, 2025126.91128.00125.76127.86127.865,744,500
Jan 7, 2025129.65129.66125.46126.88126.887,268,800
Jan 6, 2025127.63129.95127.63128.64128.646,665,200
Jan 3, 2025125.65126.00124.08125.94125.943,988,400
Jan 2, 2025126.51127.28124.21124.78124.785,014,300
Dec 31, 2024126.33126.83125.20125.72125.722,970,000
Dec 30, 2024124.55126.16124.02125.75125.752,637,900
Dec 27, 2024127.05127.86125.82126.76126.763,088,100
Dec 26, 2024126.53128.17126.49128.03128.033,013,500
Dec 24, 2024125.07127.22124.59127.06127.062,902,800
Dec 23, 2024123.10124.67122.79124.45124.455,074,100
Dec 20, 2024121.20124.54120.53123.44123.4414,884,000
Dec 19, 2024124.78124.94120.30120.50120.508,632,400
Dec 18, 2024128.16128.39120.29121.04121.047,858,800
Dec 17, 2024128.10128.70127.18127.74127.747,141,400
Dec 16, 2024127.74129.31127.39129.03129.035,659,700
Dec 13, 2024128.00128.81126.71127.40127.406,091,500
Dec 12, 2024127.89128.83127.36127.91127.913,610,500
Dec 11, 2024127.75127.95126.28127.59127.598,835,400
Dec 10, 2024127.63128.61126.53126.79126.796,551,300
Dec 9, 2024130.52130.77128.33128.58128.587,753,900
Dec 6, 2024130.52130.57129.18129.96129.965,013,200
Dec 5, 2024129.94131.86129.42130.32130.324,991,900
Dec 4, 2024130.19131.20129.64129.99129.996,203,700
Dec 3, 2024133.19133.19130.01130.44130.444,791,300
Dec 2, 2024132.30133.00130.83131.03131.035,512,100
Nov 29, 2024132.28132.73131.42131.61131.614,068,200
Nov 27, 2024131.49132.43130.57131.21131.215,507,800
Nov 26, 2024130.75131.79128.53131.28131.288,817,300
Nov 25, 2024135.44136.24133.58133.66133.668,012,300
Nov 22, 2024134.68135.67133.96134.69134.696,334,100
Nov 21, 2024133.20135.57133.14134.99134.995,547,400
Nov 20, 2024133.16133.65131.05131.69131.695,125,600
Nov 19, 2024133.26134.09131.93132.24132.247,244,800
Nov 18, 2024134.69135.51133.42133.78133.786,434,100
Nov 15, 2024133.37134.40132.54134.06134.067,281,900
Nov 14, 2024133.10134.91131.98132.43132.437,344,200
Nov 13, 2024133.46134.65132.47132.76132.766,134,800
Nov 12, 2024133.19133.82131.71132.31132.315,683,300
Nov 11, 2024130.55133.99130.55133.52133.526,861,300
Nov 8, 2024128.98130.52127.76129.53129.536,979,300
Nov 7, 2024130.74131.55128.08128.44128.447,780,000
Nov 6, 2024129.51133.52127.66131.49131.4922,798,700
Nov 5, 2024116.09117.90116.09117.81117.814,798,400
Nov 4, 2024117.01117.45115.94116.14116.144,366,300
Nov 1, 2024116.67118.02116.30116.85116.854,372,100
Oct 31, 2024 0.93 Dividend
Oct 31, 2024117.13117.91115.70116.25116.255,374,600
Oct 30, 2024118.61119.32117.79117.92116.995,673,000
Oct 29, 2024118.89120.09118.82119.30118.364,622,200
Oct 28, 2024118.12119.68117.51119.13118.205,994,000
Oct 25, 2024120.00120.00116.33116.88115.967,271,700
Oct 24, 2024118.40119.34117.94119.17118.245,611,800
Oct 23, 2024117.89118.74117.20118.28117.355,661,600
Oct 22, 2024117.65118.61117.25118.32117.394,429,600
Oct 21, 2024120.37120.69117.88118.28117.357,469,100
Oct 18, 2024119.53121.12119.11121.06120.116,852,900
Oct 17, 2024119.77120.36118.73119.44118.509,357,200
Oct 16, 2024116.88121.45116.50119.51118.5721,458,500
Oct 15, 2024115.43116.06112.03112.22111.348,925,200
Oct 14, 2024111.05112.44110.55112.28111.407,179,300
Oct 11, 2024109.00111.48109.00110.46109.595,826,200
Oct 10, 2024108.44109.03107.65108.08107.234,065,500
Oct 9, 2024107.22109.37107.22109.04108.184,445,800
Oct 8, 2024107.65108.21107.39107.49106.653,679,400
Oct 7, 2024107.69108.92107.27107.64106.804,439,900
Oct 4, 2024107.61108.08106.62107.88107.035,608,900
Oct 3, 2024103.58104.70103.16104.57103.754,587,200
Oct 2, 2024104.83105.40103.91104.52103.703,293,600
Oct 1, 2024104.18105.19103.06104.42103.605,437,400
Sep 30, 2024103.74104.40103.12104.24103.423,378,600
Sep 27, 2024104.93105.14104.02104.11103.293,113,300
Sep 26, 2024103.07104.79102.97104.60103.785,183,000
Sep 25, 2024102.75102.81101.72102.34101.543,825,100
Sep 24, 2024102.77102.88101.95102.58101.784,749,700
Sep 23, 2024101.69102.53101.31102.47101.673,962,400
Sep 20, 2024100.87102.53100.19102.47101.6714,513,400
Sep 19, 2024101.22101.4399.52100.7399.949,091,900
Sep 18, 2024100.12101.0199.2499.3098.525,195,900
Sep 17, 2024100.68100.8299.4499.8499.064,748,600
Sep 16, 202499.15100.1998.76100.0999.304,467,200
Sep 13, 202496.8798.7496.8598.2597.485,354,800
Sep 12, 202497.3797.6995.6896.6495.884,752,900
Sep 11, 202495.4997.1494.0997.0396.276,764,100
Sep 10, 202498.4098.4394.8996.6295.867,798,600
Sep 9, 202497.7699.0297.6098.1897.415,281,500
Sep 6, 202499.70100.8096.1496.5995.839,246,800
Sep 5, 2024101.00101.3099.1299.5698.784,462,400
Sep 4, 202499.74101.3299.68100.1599.364,212,500
Sep 3, 2024102.85103.2698.4699.2798.496,634,000
Aug 30, 2024102.91103.81102.10103.61102.804,951,400
Aug 29, 2024102.92102.92101.28102.60101.803,325,600
Aug 28, 2024101.89102.70101.42102.20101.402,836,800
Aug 27, 2024102.46102.85102.04102.08101.282,537,200
Aug 26, 2024103.04103.05101.98102.33101.532,679,000
Aug 23, 2024100.94102.58100.82101.89101.093,814,800
Aug 22, 2024100.76100.9899.90100.5699.772,777,300
Aug 21, 2024101.10101.2399.96100.6999.903,576,000
Aug 20, 2024101.25101.63100.60100.7899.993,396,900
Aug 19, 2024101.52102.04101.30101.75100.954,070,500
Aug 16, 2024100.63101.50100.46101.44100.644,159,700
Aug 15, 2024100.80101.21100.15100.6499.855,885,100
Aug 14, 202497.76100.5997.5199.4498.6610,161,700
Aug 13, 202495.7796.8094.9596.7195.955,941,500
Aug 12, 202494.9095.2293.5494.8494.104,196,300
Aug 9, 202494.2995.1294.0294.7293.983,542,600
Aug 8, 202493.4995.0492.7894.6393.896,592,300
Aug 7, 202494.6195.3392.0192.1191.397,215,700
Aug 6, 202492.2093.8491.5292.9792.246,068,300
Aug 5, 202492.6593.3790.9492.0791.359,659,500
Aug 2, 202499.0099.0295.0495.8595.1011,120,700
Aug 1, 2024103.75103.99101.19101.76100.965,678,100
Jul 31, 2024 0.93 Dividend
Jul 31, 2024103.08104.32102.25103.21102.405,444,600
Jul 30, 2024103.56104.12102.78103.76102.036,225,500
Jul 29, 2024104.47104.57102.33102.48100.775,183,400
Jul 26, 2024104.86105.89104.04104.19102.456,599,600
Jul 25, 2024102.08104.19101.85103.56101.835,582,300
Jul 24, 2024102.86104.00101.75101.97100.277,967,400
Jul 23, 2024102.45104.17102.18103.50101.777,400,600
Jul 22, 2024102.47103.23101.95102.44100.738,931,200
Jul 19, 2024104.71104.72101.73102.09100.3912,555,900
Jul 18, 2024106.53107.63104.33104.81103.069,130,700
Jul 17, 2024105.09107.71104.53106.96105.1711,412,000
Jul 16, 2024104.13109.11102.81106.22104.4516,716,400
Jul 15, 2024103.94106.53103.24105.26103.5010,093,900
Jul 12, 2024105.00105.82103.97104.09102.357,060,600
Jul 11, 2024104.25105.29103.94104.64102.897,761,000
Jul 10, 2024102.51103.51102.06103.46101.735,619,000
Jul 9, 2024100.60102.9099.98102.61100.907,113,600
Jul 8, 202499.83101.2799.83100.5998.913,884,400
Jul 5, 2024100.10100.1198.9199.5997.933,633,200
Jul 3, 202499.93100.6099.50100.2098.533,112,000
Jul 2, 202498.9799.8098.6299.6597.995,570,900
Jul 1, 202497.5299.3897.4499.1697.517,420,600
Jun 28, 202496.7497.3296.1697.1995.579,058,800
Jun 27, 202496.0896.3495.1795.7794.175,437,800
Jun 26, 202497.3897.6896.0896.8995.276,514,200
Jun 25, 202496.7998.3496.6897.8096.177,468,700
Jun 24, 202496.7397.6696.1897.1095.488,418,200
Jun 21, 202497.3297.3695.8996.1694.5610,983,300
Jun 20, 202497.6498.0397.1197.4495.813,956,800
Jun 18, 202497.0297.6996.8197.5795.944,558,400
Jun 17, 202495.0197.1994.6897.0495.424,874,100
Jun 14, 202494.3995.5293.9995.5093.913,406,600
Jun 13, 202495.5095.5594.6195.2193.623,955,900
Jun 12, 202497.3297.8995.6095.6594.055,435,700
Jun 11, 202496.4696.4694.7395.4393.845,330,000
Jun 10, 202496.6296.8395.4196.3994.784,566,000
Jun 7, 202496.1297.6895.9397.1495.524,018,400
Jun 6, 202496.4897.4596.2696.8595.234,741,200
Jun 5, 202496.8497.6196.5096.6695.054,499,700
Jun 4, 202496.2597.5595.6796.5894.975,409,600
Jun 3, 202498.1698.1696.5397.4195.785,671,200
May 31, 202497.3397.9696.4097.8496.217,155,500
May 30, 202497.6997.8196.5997.2395.614,548,800
May 29, 202497.3797.7096.4797.2795.654,679,600
May 28, 202498.4399.4698.4098.6797.025,541,600
May 24, 202499.4599.9198.8198.9797.323,550,500
May 23, 2024100.38100.5698.4898.9297.275,594,500
May 22, 2024101.28102.52100.17100.7499.065,194,300
May 21, 2024100.31103.25100.15101.5399.848,337,100
May 20, 2024100.05100.8999.38100.3398.665,690,200
May 17, 202499.90100.3099.30100.2298.554,690,800
May 16, 2024100.15100.4199.4599.5897.924,339,300
May 15, 2024100.04100.9899.99100.5298.846,938,500
May 14, 202499.00100.1898.7799.3897.726,216,600
May 13, 202498.7598.9798.4298.5696.925,379,000
May 10, 202498.7498.9997.6398.2896.646,118,400
May 9, 202495.5998.2695.5998.1196.476,766,700
May 8, 202495.4396.0595.1095.6494.044,662,600
May 7, 202494.9295.9394.7195.7994.197,418,000
May 6, 202494.5694.9193.7094.7993.215,105,100
May 3, 202493.3494.4293.2893.6492.085,043,500
May 2, 202492.5492.9291.6092.6591.104,449,200
May 1, 202491.2892.4890.7391.5490.014,713,600
Apr 30, 202491.6091.8390.5590.8489.325,860,000
Apr 29, 2024 0.85 Dividend
Apr 29, 202491.3392.8191.3392.1190.574,416,100
Apr 26, 202492.5093.3192.4092.8390.444,606,100
Apr 25, 202493.0093.6591.6592.5690.186,770,600
Apr 24, 202493.1194.0793.0393.8591.445,100,900
Apr 23, 202492.1694.0592.1693.7691.356,393,900
Apr 22, 202491.1192.6690.7192.0989.727,294,400
Apr 19, 202490.3691.6290.3690.6688.338,134,700
Apr 18, 202490.6691.1189.7490.2687.946,752,000
Apr 17, 202490.1391.4489.6790.0887.779,544,600
Apr 16, 202490.7191.1088.0089.1486.8518,291,600
Apr 15, 202487.8089.1385.4986.9984.759,553,900
Apr 12, 202485.8086.8185.1286.1983.9812,789,000
Apr 11, 202491.7291.8085.0186.8484.6124,631,800
Apr 10, 202492.2792.8991.1891.6589.305,994,200
Apr 9, 202493.6194.1492.8394.0891.664,952,400
Apr 8, 202493.0093.4092.2093.2190.824,601,900
Apr 5, 202492.2593.2991.6192.4790.094,654,800
Apr 4, 202494.2094.7491.8692.2889.915,466,100
Apr 3, 202492.9594.3092.7593.0090.614,821,100
Apr 2, 202492.9093.7792.5492.7190.335,245,400
Apr 1, 202494.1694.4493.1793.5391.133,416,000
Mar 28, 202493.7594.7393.4594.1691.746,707,700
Mar 27, 202492.0393.5491.9193.5091.106,394,500
Mar 26, 202491.4291.9190.9491.2888.934,211,900
Mar 25, 202491.7792.5590.9991.1488.803,670,400
Mar 22, 202493.5293.8691.7491.9589.595,907,200
Mar 21, 202491.9694.3691.9693.4091.0013,659,900
Mar 20, 202488.0591.4887.9191.3589.0010,811,700
Mar 19, 202488.0089.0987.8688.4286.158,546,400
Mar 18, 202488.3688.7087.7087.9685.705,960,000
Mar 15, 202488.4889.3588.1788.3886.1120,361,800
Mar 14, 202489.0089.4088.2689.1086.819,235,300
Mar 13, 202487.4590.2487.2589.3587.0510,345,800
Mar 12, 202487.2487.7686.6087.0584.815,110,900
Mar 11, 202486.8287.2585.8486.9484.714,737,200
Mar 8, 202486.6288.3286.4287.0484.809,686,500
Mar 7, 202486.0887.1285.6486.1483.939,145,700
Mar 6, 202486.7787.9584.4385.6683.4625,614,600
Mar 5, 202489.1991.1488.6289.1386.8413,883,600
Mar 4, 202487.8891.2487.5590.0487.7319,876,000
Mar 1, 202486.2286.7985.1186.4884.265,522,300
Feb 29, 202486.4986.6485.3586.0483.837,657,100
Feb 28, 202485.4386.0985.2886.0583.845,624,100
Feb 27, 202485.9786.4585.1285.4983.298,066,700
Feb 26, 202486.5087.3485.5685.6783.475,608,100
Feb 23, 202486.0787.2585.9686.5584.335,810,100
Feb 22, 202485.9586.7485.6085.8583.646,782,100
Feb 21, 202485.0185.4884.5385.4683.266,444,900
Feb 20, 202485.9486.4985.1085.3583.166,626,400
Feb 16, 202485.5286.7985.0786.5084.289,666,700
Feb 15, 202484.4586.2384.4185.6783.477,993,500
Feb 14, 202484.5484.9683.6984.0081.845,973,700
Feb 13, 202485.8685.8683.0983.9781.8111,339,400
Feb 12, 202485.8687.6485.6486.8784.647,888,000
Feb 9, 202485.6986.0385.3285.8983.685,664,500
Feb 8, 202485.6886.2385.1685.6583.456,218,200
Feb 7, 202486.2686.3985.2786.0083.794,952,200
Feb 6, 202485.6286.5585.6286.1083.897,335,500
Feb 5, 202486.5886.5885.0985.8983.687,788,700
Feb 2, 202486.4787.6786.0087.2785.037,728,600
Feb 1, 202487.1988.1785.6486.8284.598,365,000
Jan 31, 202487.7188.7587.2387.2485.008,414,700
Jan 30, 2024 0.85 Dividend
Jan 30, 202486.9888.0786.7787.6285.376,569,300
Jan 29, 202487.4087.9585.7287.6284.547,440,300
Jan 26, 202487.8888.5087.6587.7384.656,384,400
Jan 25, 202488.1488.4287.3388.0284.938,792,400
Jan 24, 202487.3288.3087.2087.5784.4912,480,900
Jan 23, 202485.6786.8585.1986.7483.698,555,700
Jan 22, 202485.4686.7785.4485.7382.7211,626,500
Jan 19, 202483.9185.5983.2085.3482.3414,770,500
Jan 18, 202484.8384.9883.2883.9080.9515,016,400

Related Tickers

GS The Goldman Sachs Group, Inc.
625.94
+2.11%
 
HOOD Robinhood Markets, Inc.
48.15
+4.49%
 
SCHW The Charles Schwab Corporation
76.41
+1.19%
 
MARA MARA Holdings, Inc.
19.91
+8.80%
 
RIOT Riot Platforms, Inc.
13.38
+0.67%
 
IBKR Interactive Brokers Group, Inc.
190.09
+1.03%
 
CLSK CleanSpark, Inc.
11.87
+6.17%
 
WULF TeraWulf Inc.
6.40
+9.40%
 
JEF Jefferies Financial Group Inc.
75.75
+1.73%
 
HUT Hut 8 Corp.
26.92
+1.24%