NYSE - Delayed Quote USD

Morgan Stanley (MS-PO)

Compare
18.52
+0.22
+(1.20%)
At close: January 21 at 4:00:02 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 21, 202518.3918.5418.3518.5218.52179,395
Jan 17, 202518.4718.4818.1718.3018.30118,142
Jan 16, 202518.3618.6418.2618.3318.33180,654
Jan 15, 202518.0918.4318.0818.3318.33200,275
Jan 14, 202517.6917.8317.5717.7217.72197,110
Jan 13, 202517.7517.8617.5617.6017.60134,177
Jan 10, 202518.3018.3017.7717.8517.85187,661
Jan 8, 202518.1518.3518.1218.3318.33235,183
Jan 7, 202518.6518.6918.1718.2218.22111,215
Jan 6, 202518.8618.9418.6118.6518.65246,204
Jan 3, 202518.6819.0518.6618.9118.91356,473
Jan 2, 202518.4918.7218.4118.5818.58147,082
Dec 31, 2024 0.27 Dividend
Dec 31, 202417.8018.4117.7818.4118.41672,736
Dec 30, 202417.8718.2917.8018.1717.90508,009
Dec 27, 202418.0418.0617.8417.8617.60292,536
Dec 26, 202418.3018.3018.0518.0617.80199,689
Dec 24, 202418.2718.3818.2318.2718.00123,342
Dec 23, 202418.5018.5018.3518.3718.10171,475
Dec 20, 202418.3418.5218.3018.5118.24291,227
Dec 19, 202418.4518.4718.1418.2818.01212,994
Dec 18, 202418.8118.9218.5218.5418.27161,166
Dec 17, 202418.7018.8718.6118.8418.56201,974
Dec 16, 202418.9418.9718.7118.7818.51250,740
Dec 13, 202419.1119.2018.8518.9018.62120,856
Dec 12, 202419.1419.2519.0619.1618.88354,007
Dec 11, 202419.2119.3819.0819.2819.00308,820
Dec 10, 202418.7119.2018.6719.1718.89430,477
Dec 9, 202418.8618.9418.7018.7818.51145,665
Dec 6, 202419.0319.0718.8318.8818.60125,610
Dec 5, 202418.9219.0118.9218.9618.68149,602
Dec 4, 202418.8619.0018.8618.9318.65148,957
Dec 3, 202419.0819.1518.8418.8618.58108,779
Dec 2, 202419.2719.3219.0119.0818.8050,448
Nov 29, 202419.2719.3519.2019.2318.9538,799
Nov 27, 202419.2619.3419.1819.2018.9243,793
Nov 26, 202419.3719.4419.1019.1718.8985,403
Nov 25, 202419.3519.5319.2819.4119.1372,305
Nov 22, 202419.1919.2919.1119.1818.9053,495
Nov 21, 202418.9619.1618.9419.1618.8855,016
Nov 20, 202418.9919.0018.8718.9218.6449,151
Nov 19, 202419.1819.2618.9619.0218.7463,277
Nov 18, 202419.2019.3419.1419.1518.8763,550
Nov 15, 202419.2319.3019.0619.2618.9893,767
Nov 14, 202419.3119.3719.1619.2418.9688,194
Nov 13, 202419.3319.4519.0819.2318.95127,193
Nov 12, 202419.4319.6419.2019.2118.9362,345
Nov 11, 202419.7319.8319.5019.5019.2255,581
Nov 8, 202419.5019.8019.5019.7819.4998,068
Nov 7, 202419.3519.5019.3119.4419.16215,316
Nov 6, 202419.7019.7019.2719.3119.03292,022
Nov 5, 202419.8120.0519.7319.9719.68192,452
Nov 4, 202419.4019.8119.3519.8119.52380,618
Nov 1, 202419.6719.7319.2819.3319.05105,846
Oct 31, 202419.5619.7019.5019.5619.27192,074
Oct 30, 202419.7419.9019.6019.6619.3762,658
Oct 29, 202419.6419.7719.5119.7019.41121,118
Oct 28, 202419.8919.9819.7619.8219.53157,447
Oct 25, 202419.9320.0319.7619.8119.52154,166
Oct 24, 202419.8220.0319.7119.8419.55169,097
Oct 23, 202420.2720.3419.7219.7719.48254,358
Oct 22, 202420.3820.5320.2120.4220.12126,919
Oct 21, 202420.5520.6320.1420.4220.12117,247
Oct 18, 202420.8720.9220.6320.6420.3483,335
Oct 17, 202420.8420.8920.7020.8420.5497,309
Oct 16, 202420.9021.0220.8720.8920.58849,031
Oct 15, 202420.8020.9020.6820.9020.5990,483
Oct 14, 202420.5420.7020.4020.6920.3983,708
Oct 11, 202420.2920.6120.0820.6120.31208,070
Oct 10, 202420.3620.4520.3320.3620.0638,277
Oct 9, 202420.5220.6320.3120.4520.15158,552
Oct 8, 202420.3320.5620.2420.5020.2070,366
Oct 7, 202420.5920.6920.2220.2919.99107,463
Oct 4, 202420.7820.8320.6020.6520.35139,994
Oct 3, 202420.8320.8820.7220.8420.5493,865
Oct 2, 202420.7220.8820.6420.8620.56147,938
Oct 1, 202420.8720.8920.6520.7220.42183,454
Sep 30, 2024 0.27 Dividend
Sep 30, 202421.0121.0220.6620.7020.40304,683
Sep 27, 202421.3721.4721.2721.2920.72135,441
Sep 26, 202421.3421.3521.2321.2720.7078,932
Sep 25, 202421.3021.3121.1821.2620.69387,024
Sep 24, 202421.2121.3421.1621.3120.74134,139
Sep 23, 202421.3321.3521.0921.2520.6881,301
Sep 20, 202421.1921.3821.0521.2620.69156,382
Sep 19, 202421.2521.3921.1221.2120.64301,954
Sep 18, 202421.2421.3421.1121.1220.55139,180
Sep 17, 202421.0321.2920.9821.2420.67411,214
Sep 16, 202420.6221.0120.6221.0120.44229,143
Sep 13, 202420.4920.6120.4320.6120.06113,247
Sep 12, 202420.4820.4920.3520.4219.87127,789
Sep 11, 202420.3820.4720.2820.3519.80141,284
Sep 10, 202420.3620.4120.1820.3519.80100,975
Sep 9, 202420.1620.3720.1420.3119.7658,125
Sep 6, 202420.1520.2720.0620.0919.55236,801
Sep 5, 202419.8620.1619.8620.1619.62132,421
Sep 4, 202419.5719.9519.5719.7819.25221,527
Sep 3, 202419.5019.5919.4719.5319.0038,906
Aug 30, 202419.5219.5419.2619.5018.98885,059
Aug 29, 202419.5319.5819.5019.5218.99116,742
Aug 28, 202419.4619.5719.4419.4818.9683,204
Aug 27, 202419.4419.5519.4219.4618.9489,064
Aug 26, 202419.5019.6219.4119.4818.96104,971
Aug 23, 202419.4019.5219.3619.4518.9385,832
Aug 22, 202419.4719.5019.3219.3318.8185,879
Aug 21, 202419.3819.4619.3519.4518.93393,689
Aug 20, 202419.3019.4019.3019.3318.8165,831
Aug 19, 202419.2419.4319.2119.3418.8253,965
Aug 16, 202419.0819.2419.0619.2018.6870,275
Aug 15, 202419.1719.1718.9519.0618.55107,654
Aug 14, 202418.7819.1718.7819.1618.64164,770
Aug 13, 202418.7518.8718.6718.8018.2983,749
Aug 12, 202418.7518.8018.6618.6718.17114,210
Aug 9, 202418.8618.8618.7018.7518.25168,094
Aug 8, 202418.7918.8918.7018.8018.29148,093
Aug 7, 202418.6818.8618.6818.7318.2376,153
Aug 6, 202418.5918.7318.4618.6218.12180,512
Aug 5, 202418.5418.6118.3318.5518.05142,901
Aug 2, 202418.7018.8818.6518.8818.37110,126
Aug 1, 202418.7118.8118.6518.8018.29154,443
Jul 31, 202418.6918.7818.6318.6618.16289,305
Jul 30, 202418.6918.8218.5818.6718.17165,909
Jul 29, 202418.8718.9018.6218.6718.17103,342
Jul 26, 202418.8018.8818.7418.7818.2777,340
Jul 25, 202418.7718.8518.6818.7318.23155,487
Jul 24, 202418.9718.9718.7018.7218.22102,810
Jul 23, 202419.3419.3618.9518.9718.46152,108
Jul 22, 202419.4419.5319.3419.3818.8682,057
Jul 19, 202419.4619.5519.4219.4418.9264,386
Jul 18, 202419.6019.6519.4219.5018.9848,874
Jul 17, 202419.5719.6219.5119.5619.0345,544
Jul 16, 202419.6219.7019.5819.6119.0873,990
Jul 15, 202419.6219.6619.5519.6019.0798,294
Jul 12, 202419.5119.6619.4419.5819.0558,594
Jul 11, 202419.1719.5119.1719.5018.98101,047
Jul 10, 202419.1519.1619.0519.1318.62109,817
Jul 9, 202419.2619.2619.0519.0718.5655,009
Jul 8, 202419.1919.3119.1919.2118.6954,345
Jul 5, 202419.2619.3219.1519.1918.6747,836
Jul 3, 202419.1119.2219.0819.2018.6843,721
Jul 2, 202419.0619.1019.0219.0618.55135,355
Jul 1, 202419.0619.1218.9419.0418.53211,488
Jun 28, 2024 0.27 Dividend
Jun 28, 202419.2519.2919.0219.1518.6398,171
Jun 27, 202419.5019.5419.4419.4418.6669,897
Jun 26, 202419.3719.5519.3619.4818.7074,602
Jun 25, 202419.4419.4619.3319.4318.65127,301
Jun 24, 202419.2319.4319.2319.4018.62173,199
Jun 21, 202419.2419.3219.1919.2918.5193,246
Jun 20, 202419.2519.3419.2119.2818.5074,078
Jun 18, 202419.1519.4019.1119.4018.62112,367
Jun 17, 202419.1519.2519.0919.2018.4349,949
Jun 14, 202419.2019.2719.1519.1718.4032,836
Jun 13, 202419.2319.2719.1519.2018.4381,501
Jun 12, 202419.1819.3019.1519.1718.40140,139
Jun 11, 202419.1219.1218.8818.9818.2297,152
Jun 10, 202419.1019.1519.0419.0818.3140,470
Jun 7, 202419.0719.1619.0019.1618.3976,831
Jun 6, 202419.1219.1919.0619.1918.4295,366
Jun 5, 202419.0719.1718.9619.0818.31104,944
Jun 4, 202419.0819.2419.0119.0418.27119,138
Jun 3, 202419.0619.1218.9619.0418.2768,481
May 31, 202419.0019.0418.8718.9518.19203,469
May 30, 202418.6918.9018.6018.8718.1180,081
May 29, 202418.7218.8018.6518.6817.9387,192
May 28, 202418.8818.9818.8518.8818.1280,963
May 24, 202418.8018.9518.7018.8918.1344,586
May 23, 202419.0019.0018.6918.7317.9899,796
May 22, 202418.9019.0618.8518.9918.23194,259
May 21, 202418.9619.0618.8618.8618.1061,520
May 20, 202418.9219.0618.9218.9618.2035,563
May 17, 202418.9118.9818.8918.9618.2042,342
May 16, 202419.0619.0618.9319.0018.2443,171
May 15, 202419.0219.1018.9519.0118.2566,420
May 14, 202419.0219.0718.8918.8918.1354,040
May 13, 202419.0119.0518.9018.9518.1955,215
May 10, 202418.9619.0618.8018.9118.1538,391
May 9, 202418.9319.0018.7818.9018.1477,294
May 8, 202419.0519.1318.8218.8818.1299,703
May 7, 202419.3919.3919.1119.1218.3568,510
May 6, 202419.2119.3019.1419.2318.4654,064
May 3, 202419.1419.1618.9719.1418.3750,705
May 2, 202418.7819.0418.7418.9318.1754,101
May 1, 202418.6418.9018.5718.8518.09191,425
Apr 30, 202418.8018.9018.5718.5717.82232,289
Apr 29, 202418.9018.9918.8318.9018.1442,266
Apr 26, 202418.9719.0118.7618.8118.0554,463
Apr 25, 202418.8718.9218.7018.8818.12283,555
Apr 24, 202419.1219.2018.9319.1018.33104,226
Apr 23, 202418.7819.1918.7819.1918.42170,859
Apr 22, 202418.5518.8018.5518.7918.0369,238
Apr 19, 202418.4318.6318.4118.5517.8058,401
Apr 18, 202418.6018.6018.4418.5017.7685,358
Apr 17, 202418.5618.6218.4518.5217.78114,286
Apr 16, 202418.3518.6518.2718.4217.68189,535
Apr 15, 202418.9518.9518.3918.5217.78165,427
Apr 12, 202419.1319.1818.9318.9718.21201,804
Apr 11, 202419.4419.4519.0219.0518.28384,849
Apr 10, 202419.4519.6019.1719.3718.59361,676
Apr 9, 202419.9319.9519.7919.7918.9971,054
Apr 8, 202419.9419.9819.7619.8719.07128,013
Apr 5, 202419.8720.0419.8219.9419.14112,545
Apr 4, 202419.7820.0019.7719.9319.13223,906
Apr 3, 202419.6719.8219.6419.7218.9399,938
Apr 2, 202419.8919.9519.6619.7718.98214,108
Apr 1, 202420.0920.1319.8820.0519.24288,199
Mar 28, 202420.0420.4019.9720.1419.33629,751
Mar 27, 2024 0.27 Dividend
Mar 27, 202419.7720.0319.6419.9819.18259,524
Mar 26, 202419.9620.0119.8519.9018.84123,910
Mar 25, 202420.0120.0519.9019.9818.9285,619
Mar 22, 202420.1620.1619.9620.0018.94242,527
Mar 21, 202420.1020.1820.0320.1219.05122,126
Mar 20, 202420.1020.1119.9620.0018.9487,509
Mar 19, 202420.0520.1019.9220.0418.98240,494
Mar 18, 202420.1320.1419.9419.9918.9382,217
Mar 15, 202420.1220.1420.0020.0619.00120,638
Mar 14, 202420.3020.3620.1420.1619.09140,086
Mar 13, 202420.3420.4920.3420.3519.27134,857
Mar 12, 202420.3920.4520.2820.3719.2998,621
Mar 11, 202420.4020.4620.3020.4019.3293,607
Mar 8, 202420.2120.4320.1520.3719.29216,588
Mar 7, 202420.0820.2120.0420.1419.07247,714
Mar 6, 202419.9020.0919.8520.0018.94145,007
Mar 5, 202419.7619.9719.7019.8818.8391,892
Mar 4, 202419.6719.8319.6719.7618.71192,318
Mar 1, 202419.6819.7719.6019.6818.64126,320
Feb 29, 202419.6819.9219.5619.6218.58285,281
Feb 28, 202419.7319.8319.6219.6618.62126,298
Feb 27, 202419.8219.8919.6619.6718.63120,348
Feb 26, 202419.6319.9219.5619.8618.81145,162
Feb 23, 202419.5319.7219.5319.6718.6380,778
Feb 22, 202419.5019.5119.4019.4518.4264,936
Feb 21, 202419.5519.5819.3619.3718.34109,109
Feb 20, 202419.4519.6519.4219.4818.4581,332
Feb 16, 202419.5119.6019.2719.4018.37223,021
Feb 15, 202419.5919.6419.4219.5818.54137,088
Feb 14, 202419.5419.6719.4619.5018.47127,132
Feb 13, 202419.5119.7019.4419.5318.49221,311
Feb 12, 202419.8419.8819.7219.8218.7790,082
Feb 9, 202419.6419.8419.5619.7718.7278,160
Feb 8, 202419.6319.6519.4919.6418.60132,861
Feb 7, 202419.6719.7619.6119.6818.6466,204
Feb 6, 202419.5419.6819.5219.6018.5656,183
Feb 5, 202419.6919.7019.5019.5418.5090,938
Feb 2, 202419.7619.8719.6119.7918.74201,060
Feb 1, 202419.7420.0619.6319.8618.81191,736
Jan 31, 202419.5219.7719.4419.7118.66373,825
Jan 30, 202419.5519.5919.4119.5818.54124,176
Jan 29, 202419.3419.5119.3419.4818.4598,416
Jan 26, 202419.3419.4419.2619.2918.27107,674
Jan 25, 202419.2519.4719.2119.2518.23120,943
Jan 24, 202419.2419.2519.1319.1518.1353,898
Jan 23, 202419.1619.3319.0819.1018.09271,103
Jan 22, 202419.1219.2219.1019.1618.14122,561

Related Tickers

SCHW-PJ The Charles Schwab Corporation
19.88
+1.27%
 
GS-PA The Goldman Sachs Group, Inc.
23.52
+0.81%
 
FTK.DE flatexDEGIRO AG
16.60
+2.47%
 
TW Tradeweb Markets Inc.
127.91
-0.86%
 
SOS SOS Limited
7.52
-0.66%
 
XP XP Inc.
11.41
-4.84%
 
IBKR Interactive Brokers Group, Inc.
192.83
+1.44%
 
GS The Goldman Sachs Group, Inc.
634.74
+1.41%
 
SCHW The Charles Schwab Corporation
80.93
+5.92%
 
WULF TeraWulf Inc.
5.96
-6.88%