NYSE - Nasdaq Real Time Price USD

Morgan Stanley (MS-PI)

Compare
25.33
+0.02
+(0.08%)
At close: January 17 at 4:00:02 PM EST
25.33
+0.02
+(0.08%)
After hours: January 17 at 4:01:26 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 202525.3625.3925.2525.3325.3370,304
Jan 16, 202525.2925.4125.2925.3125.3192,119
Jan 15, 202525.2025.3225.2025.3025.3091,011
Jan 14, 202525.0225.2725.0225.0925.0975,693
Jan 13, 202525.0025.1024.9425.0125.01103,446
Jan 10, 202525.0625.1325.0025.0125.0188,136
Jan 8, 202525.1525.1925.0725.0825.0843,409
Jan 7, 202525.2725.2925.1025.1525.1554,621
Jan 6, 202525.2725.2725.2425.2625.2659,593
Jan 3, 202525.2125.2725.2125.2625.2678,383
Jan 2, 202525.1125.2425.1125.2125.2196,196
Dec 31, 2024 0.41 Dividend
Dec 31, 202425.0125.2825.0025.1025.10265,136
Dec 30, 202425.2125.4025.2125.3824.9792,763
Dec 27, 202425.2325.2525.2225.2224.8255,487
Dec 26, 202425.2525.2825.2325.2324.8341,578
Dec 24, 202425.2525.2925.2125.2824.8737,690
Dec 23, 202425.2925.2925.2425.2824.8767,660
Dec 20, 202425.2825.3725.2625.2924.88131,782
Dec 19, 202425.3425.3425.2025.2524.8478,258
Dec 18, 202425.3425.4025.2525.3524.94116,374
Dec 17, 202425.3425.3925.3225.3824.9770,492
Dec 16, 202425.3325.4125.3225.3724.9649,355
Dec 13, 202425.3925.3925.3225.3724.9669,748
Dec 12, 202425.3525.4325.3225.3424.9365,085
Dec 11, 202425.3425.4025.3425.3524.9437,197
Dec 10, 202425.3425.3825.3225.3424.9358,658
Dec 9, 202425.3525.4025.3225.3824.9749,542
Dec 6, 202425.4625.4625.3425.3524.9428,137
Dec 5, 202425.3325.4625.3225.4325.0234,177
Dec 4, 202425.3225.4125.3225.3324.9238,664
Dec 3, 202425.3125.3925.3125.3324.9255,647
Dec 2, 202425.3525.4425.2925.3124.9060,501
Nov 29, 202425.3825.4625.3525.3524.9438,571
Nov 27, 202425.3425.4025.3425.3624.9525,260
Nov 26, 202425.3825.4025.3025.3624.9649,806
Nov 25, 202425.4425.4725.3725.3924.9850,119
Nov 22, 202425.5325.5325.3525.3924.9829,292
Nov 21, 202425.4325.5525.3325.5025.09128,910
Nov 20, 202425.3425.3925.2625.3824.97110,850
Nov 19, 202425.3625.4225.3025.3724.96107,780
Nov 18, 202425.3725.4725.3425.4125.0054,168
Nov 15, 202425.3625.5125.2925.4925.0832,802
Nov 14, 202425.3625.4425.3025.3824.9745,606
Nov 13, 202425.4525.5425.3325.4125.0049,421
Nov 12, 202425.3925.4425.2925.3324.9276,723
Nov 11, 202425.4525.5025.3625.3824.9726,400
Nov 8, 202425.4025.5925.3925.4925.0837,544
Nov 7, 202425.3525.5025.3325.4425.0352,636
Nov 6, 202425.4625.5025.2925.4024.9930,661
Nov 5, 202425.3225.5925.3025.5425.1371,029
Nov 4, 202425.3225.4425.3225.3324.9256,180
Nov 1, 202425.3625.4525.2725.2724.8638,296
Oct 31, 202425.4425.4825.3125.4125.0078,061
Oct 30, 202425.4925.4925.3425.3824.9779,529
Oct 29, 202425.3025.4525.2925.4425.0333,177
Oct 28, 202425.3825.4625.2625.4525.0448,628
Oct 25, 202425.5625.6225.3525.4225.0140,896
Oct 24, 202425.6025.6625.4925.5525.14102,725
Oct 23, 202425.4525.6025.3325.5425.1371,695
Oct 22, 202425.4125.4825.3725.4525.0431,973
Oct 21, 202425.4325.5025.4125.4325.0227,982
Oct 18, 202425.5625.6425.4825.4825.0798,609
Oct 17, 202425.5425.5725.4825.5425.13114,835
Oct 16, 202425.5425.5525.4725.5425.1357,130
Oct 15, 202425.6025.6125.4725.5425.1362,868
Oct 14, 202425.4725.5125.4025.5125.1021,962
Oct 11, 202425.4025.5025.3825.4925.0836,784
Oct 10, 202425.3225.4525.2325.4425.03128,244
Oct 9, 202425.2525.3725.2525.2724.86108,891
Oct 8, 202425.3425.4025.2225.3224.9138,687
Oct 7, 202425.2725.3025.2025.2724.8654,968
Oct 4, 202425.4125.4125.2725.3324.9258,547
Oct 3, 202425.4525.4525.3625.3724.9648,491
Oct 2, 202425.3925.4525.3525.4525.0447,394
Oct 1, 202425.3525.3925.2725.3924.9851,875
Sep 30, 2024 0.40 Dividend
Sep 30, 202425.3925.3925.2325.3124.90106,405
Sep 27, 202425.7625.7725.6525.7724.9676,998
Sep 26, 202425.7025.8125.6525.7324.9359,501
Sep 25, 202425.6925.7025.5625.6824.8824,452
Sep 24, 202425.6525.7025.5725.6524.8535,733
Sep 23, 202425.6225.7425.5825.7024.9099,627
Sep 20, 202425.5125.6425.5025.6424.8457,885
Sep 19, 202425.4625.5625.4625.5624.76103,223
Sep 18, 202425.5025.5325.3025.4824.6861,930
Sep 17, 202425.4925.5025.4725.4924.6999,614
Sep 16, 202425.4625.5025.4425.4824.68120,712
Sep 13, 202425.4425.4925.4125.4924.6974,156
Sep 12, 202425.3925.4025.3625.4024.6170,938
Sep 11, 202425.3725.3825.3125.3624.5740,038
Sep 10, 202425.3425.3625.2725.3524.5645,716
Sep 9, 202425.2925.3425.2425.3324.5423,710
Sep 6, 202425.2825.2825.2225.2624.4733,350
Sep 5, 202425.2825.2925.2425.2824.4939,896
Sep 4, 202425.2325.3025.2125.2624.4742,171
Sep 3, 202425.1825.2325.1425.2124.4260,127
Aug 30, 202425.1725.1725.1025.1424.35647,609
Aug 29, 202425.1425.2025.1125.1824.3959,439
Aug 28, 202425.1525.1525.1125.1124.3336,145
Aug 27, 202425.1125.1625.1125.1324.3446,868
Aug 26, 202425.1325.1325.1025.1224.3370,333
Aug 23, 202425.1225.1825.0925.1324.3452,224
Aug 22, 202425.1325.1325.0825.1024.3246,552
Aug 21, 202425.1325.1425.0925.0924.3141,952
Aug 20, 202425.1925.1925.0725.1124.3355,371
Aug 19, 202425.1025.1525.0825.1324.3443,690
Aug 16, 202425.1025.1225.0325.0424.2643,001
Aug 15, 202425.0625.0925.0025.0524.27200,619
Aug 14, 202425.0125.1325.0125.0924.3140,958
Aug 13, 202425.0225.0424.9825.0124.2346,187
Aug 12, 202425.0025.0424.9525.0224.2456,900
Aug 9, 202425.0025.0624.9524.9624.1847,850
Aug 8, 202424.9825.0824.9825.0424.2644,594
Aug 7, 202424.9725.0424.9625.0224.2444,324
Aug 6, 202424.9725.0424.9125.0324.2580,734
Aug 5, 202424.8724.9824.8524.9024.1293,301
Aug 2, 202425.0025.0624.9725.0524.2741,675
Aug 1, 202425.0225.1025.0125.0424.2664,744
Jul 31, 202424.9725.2024.9225.1024.32220,335
Jul 30, 202424.9424.9824.9024.9424.1676,246
Jul 29, 202424.9424.9724.9024.9024.1273,206
Jul 26, 202424.9324.9824.9124.9224.1457,339
Jul 25, 202424.9125.0024.9024.9024.12140,670
Jul 24, 202425.0325.0524.8624.9424.16121,415
Jul 23, 202425.1725.1725.0225.0324.2593,715
Jul 22, 202425.1025.1825.0625.0624.2827,295
Jul 19, 202425.1225.1325.0825.0824.3018,471
Jul 18, 202425.0825.1925.0825.1324.3430,320
Jul 17, 202425.1225.1425.0825.1024.3248,433
Jul 16, 202425.1125.1825.1125.1324.3435,513
Jul 15, 202425.2025.2025.1125.1624.3744,613
Jul 12, 202425.1625.2025.1025.1424.3520,934
Jul 11, 202425.0925.2525.0425.1124.3382,859
Jul 10, 202425.0225.0925.0025.0624.2828,933
Jul 9, 202425.1425.1425.0325.0324.2580,414
Jul 8, 202425.1125.1425.0525.1424.3533,665
Jul 5, 202425.1225.1625.0325.0524.2734,834
Jul 3, 202424.9825.0724.9825.0524.2740,276
Jul 2, 202424.9525.0324.9525.0324.2537,478
Jul 1, 202424.9925.0224.8624.9024.12103,001
Jun 28, 2024 0.40 Dividend
Jun 28, 202424.9825.0724.8625.0524.27233,186
Jun 27, 202425.2225.2725.1625.2024.0371,851
Jun 26, 202425.1825.2925.1725.2424.0663,295
Jun 25, 202425.2125.2525.1725.1824.0193,376
Jun 24, 202425.1825.2725.1825.2124.0437,930
Jun 21, 202425.1725.2425.1625.1724.0029,284
Jun 20, 202425.1925.2125.1425.2024.0345,367
Jun 18, 202425.1825.2525.1825.2124.0448,723
Jun 17, 202425.2025.2625.1525.1824.0171,062
Jun 14, 202425.2725.2825.2225.2524.0716,643
Jun 13, 202425.2725.2825.2025.2724.0926,384
Jun 12, 202425.2625.3225.2325.2324.0537,213
Jun 11, 202425.2425.2725.1825.2624.0853,352
Jun 10, 202425.1625.2725.1525.2324.0538,054
Jun 7, 202425.2025.2325.1525.1824.0124,187
Jun 6, 202425.1725.2625.1625.2024.0331,371
Jun 5, 202425.3125.3125.1625.2024.0336,643
Jun 4, 202425.2925.3225.2325.2324.0539,648
Jun 3, 202425.2625.3025.2025.3024.1231,154
May 31, 202425.1425.2825.1125.2524.0774,738
May 30, 202425.0725.2325.0725.1223.9530,174
May 29, 202425.1125.1525.0525.0623.8953,482
May 28, 202425.1625.2325.1025.1123.9448,493
May 24, 202425.0725.2625.0525.1623.9939,504
May 23, 202425.1525.1924.9525.1023.93122,364
May 22, 202425.1025.1525.1025.1423.9726,393
May 21, 202425.1425.2325.0925.1123.9445,454
May 20, 202425.1725.2025.1225.2024.0379,241
May 17, 202425.1425.1825.0525.1824.0128,406
May 16, 202425.1025.1725.0925.1724.0042,666
May 15, 202425.0925.1825.0925.1724.0067,153
May 14, 202425.0525.0725.0025.0523.8871,423
May 13, 202425.0025.0824.9925.0423.87144,623
May 10, 202425.0025.0324.9625.0023.8431,902
May 9, 202424.9625.0324.9425.0123.8596,453
May 8, 202425.0325.0424.9224.9623.80121,291
May 7, 202425.1425.1824.9825.0223.85211,695
May 6, 202425.1625.2625.1125.1523.9898,926
May 3, 202425.1225.2025.0825.1523.9849,136
May 2, 202425.0225.1325.0225.1023.9334,207
May 1, 202424.9925.1124.9025.0123.8572,064
Apr 30, 202425.1925.1924.8524.9223.76137,854
Apr 29, 202425.0825.1925.0525.1724.0027,054
Apr 26, 202425.0425.1825.0425.0623.8942,933
Apr 25, 202425.0825.1125.0025.0423.8743,189
Apr 24, 202425.2125.2325.0425.1423.9756,059
Apr 23, 202425.0425.2425.0425.2124.0464,591
Apr 22, 202425.0025.1125.0025.0923.9254,021
Apr 19, 202425.0925.0924.9724.9723.8144,508
Apr 18, 202425.0725.1225.0125.0123.8547,498
Apr 17, 202425.1125.1225.0525.1223.9547,972
Apr 16, 202425.0325.1724.9025.0723.9064,276
Apr 15, 202425.0725.1224.8025.0923.92281,233
Apr 12, 202425.0625.0825.0125.0123.8558,074
Apr 11, 202425.1025.1025.0225.1023.9360,060
Apr 10, 202425.1225.1425.0125.0523.88139,319
Apr 9, 202425.0825.1825.0725.1523.9846,297
Apr 8, 202425.0825.1325.0525.1023.9338,510
Apr 5, 202425.0625.0925.0525.0523.8831,636
Apr 4, 202425.0425.1125.0225.0623.8956,984
Apr 3, 202425.0025.0624.9925.0423.8788,653
Apr 2, 202425.0425.1025.0125.0523.8869,253
Apr 1, 202424.9625.1224.9625.0823.91111,038
Mar 28, 202425.1225.1724.8224.9023.74299,524
Mar 27, 2024 0.40 Dividend
Mar 27, 202425.0925.1825.0525.1724.0043,785
Mar 26, 202425.4025.4225.3625.3923.8343,863
Mar 25, 202425.3925.4225.3625.3723.8122,377
Mar 22, 202425.4225.4825.3825.4423.8752,875
Mar 21, 202425.4125.5825.3925.4223.8676,975
Mar 20, 202425.3825.4325.3325.3823.8248,659
Mar 19, 202425.3025.3625.2725.3323.7781,387
Mar 18, 202425.2825.3125.2225.2623.7157,658
Mar 15, 202425.2425.2925.1925.2023.6561,769
Mar 14, 202425.2925.2925.1725.2423.6956,239
Mar 13, 202425.2725.3425.2725.2723.7137,096
Mar 12, 202425.3025.3025.2025.2623.7154,351
Mar 11, 202425.2025.3425.1725.2923.7359,422
Mar 8, 202425.2025.3225.2025.2023.6569,355
Mar 7, 202425.1825.2525.1525.2023.6561,641
Mar 6, 202425.2025.2525.1325.1823.6334,573
Mar 5, 202425.1125.2025.1025.1823.64160,080
Mar 4, 202425.1125.1225.0625.0723.53136,097
Mar 1, 202425.1125.1425.0525.0823.5456,478
Feb 29, 202425.1025.1725.0625.1323.5889,895
Feb 28, 202425.1025.1625.0625.0623.5258,292
Feb 27, 202425.1925.1925.1125.1323.5841,623
Feb 26, 202425.2125.2225.0825.1423.5946,109
Feb 23, 202425.0525.2325.0525.2323.6871,585
Feb 22, 202425.1625.1625.0825.0823.5446,477
Feb 21, 202425.1525.1825.0525.0623.5232,278
Feb 20, 202425.0925.2125.0525.1223.5747,902
Feb 16, 202425.0425.1025.0025.0723.53134,749
Feb 15, 202425.0225.1325.0225.0423.5060,539
Feb 14, 202424.9625.0624.9625.0223.4834,880
Feb 13, 202425.0025.0524.9324.9923.4594,429
Feb 12, 202425.0725.1925.0725.1123.5640,306
Feb 9, 202425.0425.1425.0425.1223.5726,745
Feb 8, 202425.0225.1025.0225.0823.5450,577
Feb 7, 202425.0325.1625.0125.0523.5178,897
Feb 6, 202425.0025.0825.0025.0423.5034,333
Feb 5, 202425.0325.0724.9124.9823.44107,408
Feb 2, 202425.1625.2025.0225.1323.5876,437
Feb 1, 202425.1325.2525.0625.2423.6958,748
Jan 31, 202425.0125.2725.0025.0923.5587,122
Jan 30, 202425.0025.0925.0025.0623.5262,461
Jan 29, 202424.9725.0524.8925.0423.5081,824
Jan 26, 202424.9325.0124.9124.9123.3898,737
Jan 25, 202424.9424.9524.8924.8923.36144,845
Jan 24, 202424.9724.9724.8624.8623.3380,942
Jan 23, 202424.9825.0424.8524.8523.32307,434
Jan 22, 202425.0025.0824.9225.0123.4776,887
Jan 19, 202424.8224.9924.8224.9923.4567,814
Jan 18, 202424.8824.8824.8024.8323.3088,827

Related Tickers

GS-PA The Goldman Sachs Group, Inc.
23.33
0.00%
 
GS-PD The Goldman Sachs Group, Inc.
23.25
+0.22%
 
SCHW-PD The Charles Schwab Corporation
25.27
+0.04%
 
GS-PC The Goldman Sachs Group, Inc. PFD 1/1000 C
24.24
-0.64%
 
NMR Nomura Holdings, Inc.
5.98
+1.70%
 
601136.SS Capital Securities Corporation Limited
19.81
+0.05%
 
SF-PD Stifel Financial Corp.
17.78
-0.45%
 
MNTR Mentor Capital, Inc.
0.0700
0.00%
 
SLNHP Soluna Holdings, Inc.
9.98
+4.28%
 
PWP Perella Weinberg Partners
25.76
+4.93%