NYSE - Nasdaq Real Time Price USD

Morgan Stanley (MS-PP)

25.74
+0.11
+(0.41%)
As of 2:51:24 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 4, 202525.6525.7725.6925.7425.7451,849
Jun 3, 202525.6825.7125.6225.6725.6774,105
Jun 2, 202525.5325.6925.3625.6225.62247,989
May 30, 202525.1725.5825.0625.5825.58318,176
May 29, 202525.2925.4025.1725.2425.2470,773
May 28, 202525.4025.4325.2625.2625.2670,670
May 27, 202525.3425.4325.2525.4325.4341,880
May 23, 202525.0925.2225.0225.1625.1650,229
May 22, 202525.0625.1625.0225.1025.1043,827
May 21, 202525.2925.3825.0125.0325.0331,186
May 20, 202525.4925.6025.3725.3725.3737,547
May 19, 202525.2525.4825.2525.4825.4852,200
May 16, 202525.4626.5025.3525.4325.4352,160
May 15, 202525.2825.4925.1625.4625.4687,412
May 14, 202525.3325.3325.2225.2325.2334,787
May 13, 202525.2625.3725.2425.3325.3369,905
May 12, 202525.3125.4525.2525.2825.2830,869
May 9, 202525.1925.3325.1925.2225.2221,818
May 8, 202525.2925.3825.1925.1925.1957,377
May 7, 202525.1625.3025.1625.2425.2429,464
May 6, 202525.0425.1325.0225.1325.1349,388
May 5, 202525.0825.1025.0025.0225.0284,031
May 2, 202525.0225.2125.0225.1025.1087,084
May 1, 202525.1725.1724.9425.0825.0879,114
Apr 30, 202525.2125.3124.9925.0925.09210,147
Apr 29, 202525.3925.4425.3025.3125.3167,826
Apr 28, 202525.4925.4925.3525.4025.4044,346
Apr 25, 202525.6025.6225.4325.4425.4455,953
Apr 24, 202525.5925.6825.5225.5525.5569,332
Apr 23, 202525.5625.6925.4925.5525.5547,285
Apr 22, 202525.3325.4925.3325.4125.4155,565
Apr 21, 202525.3925.4025.2825.3225.3259,442
Apr 17, 202525.4325.5325.2725.5025.5071,737
Apr 16, 202525.1325.4125.1325.4125.4174,570
Apr 15, 202525.1025.2825.1025.2725.27119,274
Apr 14, 202525.0925.2024.9725.0525.05111,045
Apr 11, 202524.8925.0424.8325.0125.01163,352
Apr 10, 202525.0425.1524.9325.0125.01135,345
Apr 9, 202524.9525.3124.7025.2925.29159,915
Apr 8, 202525.1125.2025.0025.0025.00141,852
Apr 7, 202525.0025.2324.9724.9724.97156,684
Apr 4, 202525.0725.3025.0025.1725.1790,228
Apr 3, 202525.1825.3725.0225.2025.2059,080
Apr 2, 202525.2925.4325.2925.3625.3631,578
Apr 1, 202525.2725.5025.2725.3425.3428,304
Mar 31, 2025 0.40625 Dividend
Mar 31, 202525.3025.3425.2125.2525.25250,456
Mar 28, 202525.7625.8325.7325.7425.3329,472
Mar 27, 202525.7625.8425.7225.7625.3557,222
Mar 26, 202525.9825.9925.7325.8025.3948,809
Mar 25, 202525.9926.0225.9225.9925.5841,136
Mar 24, 202525.9626.0825.8425.9325.5224,986
Mar 21, 202525.8725.9525.8225.8725.4620,283
Mar 20, 202525.9225.9425.7625.8725.4640,361
Mar 19, 202525.7525.9025.7225.8925.4851,915
Mar 18, 202525.7925.8625.7125.8625.4539,945
Mar 17, 202525.7925.9225.6825.8625.4541,655
Mar 14, 202525.6325.7825.6325.6825.2739,402
Mar 13, 202525.7025.7325.6225.6425.2429,667
Mar 12, 202525.6525.7325.5825.7325.3246,453
Mar 11, 202525.5825.6425.4825.6225.2273,184
Mar 10, 202525.5625.6225.5225.6025.2074,032
Mar 7, 202525.6325.6925.5725.6025.20107,978
Mar 6, 202525.5625.6325.5625.6325.2360,062
Mar 5, 202525.6225.6425.5525.5825.1842,360
Mar 4, 202525.6525.6925.5525.5625.1655,071
Mar 3, 202525.6925.7325.6225.6625.2633,834
Feb 28, 202525.7625.7725.6125.6525.2581,612
Feb 27, 202525.7325.8025.6925.6925.2877,530
Feb 26, 202525.8525.9725.7625.7725.3663,584
Feb 25, 202525.8825.9625.8125.8125.4037,988
Feb 24, 202525.7025.8625.6925.7525.3446,630
Feb 21, 202525.8725.8725.7025.7025.2939,529
Feb 20, 202525.8925.8925.7625.7625.3536,663
Feb 19, 202525.9225.9225.7825.8625.4539,705
Feb 18, 202525.8925.9725.8225.9025.4936,194
Feb 14, 202525.9525.9725.8525.8825.4715,201
Feb 13, 202525.9225.9725.7725.8125.4033,290
Feb 12, 202525.7525.9025.6225.8325.4233,134
Feb 11, 202525.9325.9525.8525.8925.4814,422
Feb 10, 202525.9925.9925.9025.9225.5131,627
Feb 7, 202525.7525.9725.7525.9125.5072,634
Feb 6, 202525.9525.9825.8125.8725.4619,464
Feb 5, 202525.8526.0025.8525.9625.5534,738
Feb 4, 202525.6125.8325.6125.8325.4250,934
Feb 3, 202525.6525.7425.6125.7125.3040,304
Jan 31, 202525.6925.7925.5425.7125.30108,719
Jan 30, 202525.6925.7925.6325.7025.2924,395
Jan 29, 202525.7625.7825.6325.6925.2844,148
Jan 28, 202525.8225.8525.6125.7325.3254,012
Jan 27, 202525.6125.7825.6125.7825.3751,836
Jan 24, 202525.6525.7725.5525.6325.2391,588
Jan 23, 202525.7225.7225.5525.6325.2352,284
Jan 22, 202525.8225.8425.6825.7425.3359,897
Jan 21, 202525.8025.8725.6725.8525.4472,483
Jan 17, 202525.7125.7925.5925.7925.3852,691
Jan 16, 202525.7025.7825.6325.6525.2561,995
Jan 15, 202525.6525.7825.4925.7825.3766,489
Jan 14, 202525.3025.4525.2825.4025.0043,978
Jan 13, 202525.3625.4125.1925.2824.8868,794
Jan 10, 202525.3925.4325.3225.4025.00133,669
Jan 8, 202525.6525.8325.3325.4625.0685,936
Jan 7, 202525.8025.8825.5325.6125.2134,158
Jan 6, 202525.9025.9025.7325.8725.4636,713
Jan 3, 202525.8425.8725.7225.8525.4461,848
Jan 2, 202526.7526.7525.6325.7725.3670,387
Dec 31, 2024 0.40625 Dividend
Dec 31, 202425.7525.9025.5425.7225.31206,496
Dec 30, 202425.9326.1625.8526.0625.2564,490
Dec 27, 202425.9826.0025.8325.9325.1287,497
Dec 26, 202425.9326.0025.7025.9525.1458,448
Dec 24, 202425.9225.9925.8025.9025.0953,497
Dec 23, 202425.9526.0225.9325.9925.1843,079
Dec 20, 202425.9926.0325.9126.0225.2163,220
Dec 19, 202425.8926.0325.6925.9925.1861,438
Dec 18, 202426.0626.0825.8625.9525.1454,074
Dec 17, 202425.8826.0725.8726.0725.2637,979
Dec 16, 202425.9726.0025.8525.9525.1450,948
Dec 13, 202425.9626.0825.8125.9225.1159,680
Dec 12, 202426.0726.1525.9625.9625.1561,620
Dec 11, 202426.1626.2226.0726.0725.2653,471
Dec 10, 202426.1026.1626.0726.1325.3239,989
Dec 9, 202426.2226.2226.0726.1025.2928,486
Dec 6, 202426.3226.3326.1326.1925.3730,181
Dec 5, 202426.2126.2526.1826.2125.3932,599
Dec 4, 202426.1426.2026.1126.1825.3736,995
Dec 3, 202426.1126.1626.0526.1425.3343,515
Dec 2, 202426.1226.1626.0426.0925.2844,343
Nov 29, 202426.2226.2426.0826.0925.2882,939
Nov 27, 202426.2226.3726.0926.1525.3451,509
Nov 26, 202426.2926.3526.1526.2225.4024,331
Nov 25, 202426.4426.5726.2426.3825.5622,836
Nov 22, 202426.3426.4126.2326.2325.4136,487
Nov 21, 202426.2126.3426.2026.3325.5142,320
Nov 20, 202426.2726.2926.1326.2025.3843,914
Nov 19, 202426.3326.4326.2426.2625.4442,189
Nov 18, 202426.3526.5526.2426.3225.5093,851
Nov 15, 202426.3226.3826.2226.3825.5633,239
Nov 14, 202426.3926.4226.2626.3125.4924,020
Nov 13, 202426.4426.4926.2526.3525.5351,070
Nov 12, 202426.4226.5326.2626.3025.4849,812
Nov 11, 202426.5926.6726.4126.5525.7222,994
Nov 8, 202426.3726.6826.3126.6825.8553,885
Nov 7, 202426.1026.3126.0026.2825.46114,405
Nov 6, 202426.0326.1926.0026.0425.2327,377
Nov 5, 202426.2126.2626.1126.2625.4432,341
Nov 4, 202426.1026.2526.0726.1425.3347,876
Nov 1, 202426.1026.2026.0226.0225.2149,125
Oct 31, 202426.1526.2026.0226.1025.2949,715
Oct 30, 202426.2226.2526.0726.0925.2837,422
Oct 29, 202426.1226.1425.9726.1125.3048,724
Oct 28, 202426.2626.2626.0726.1625.3547,477
Oct 25, 202426.5726.6026.0926.1825.3795,853
Oct 24, 202426.4626.5426.3326.5125.6844,797
Oct 23, 202426.4626.5326.3326.4425.6236,145
Oct 22, 202426.4626.6026.3326.5325.7021,814
Oct 21, 202426.5026.5826.3026.3925.5719,071
Oct 18, 202426.6926.7026.4826.4825.6637,947
Oct 17, 202426.6126.7026.5426.5925.7628,123
Oct 16, 202426.7026.7526.5826.6925.8630,956
Oct 15, 202426.6626.7826.6326.6325.8042,410
Oct 14, 202426.5326.6726.4626.6125.7821,627
Oct 11, 202426.3126.5826.3126.5625.7345,497
Oct 10, 202426.3926.4726.2726.3225.5020,863
Oct 9, 202426.4826.4826.3026.3125.4936,484
Oct 8, 202426.2926.5126.2026.4425.6231,699
Oct 7, 202426.3126.3926.1826.3225.5041,985
Oct 4, 202426.4226.4826.2426.3925.5749,129
Oct 3, 202426.5126.6626.3626.3725.5589,742
Oct 2, 202426.4526.6026.4526.5725.7466,222
Oct 1, 202426.7326.7326.5526.5725.7468,148
Sep 30, 2024 0.40625 Dividend
Sep 30, 202426.4626.7526.4526.5925.76202,604
Sep 27, 202426.9927.0426.8626.9525.72112,905
Sep 26, 202427.0027.0226.8526.9025.6790,373
Sep 25, 202426.9226.9726.8026.9025.6733,473
Sep 24, 202426.8526.9726.7826.8225.5961,198
Sep 23, 202426.9226.9226.8026.8825.6541,923
Sep 20, 202427.0027.0026.8926.9225.6963,927
Sep 19, 202427.0427.1426.9627.0025.7769,956
Sep 18, 202426.9126.9726.8526.9025.6771,964
Sep 17, 202426.9226.9526.7126.9025.6771,675
Sep 16, 202426.7426.8426.6326.7925.5680,064
Sep 13, 202426.5426.7026.5026.6925.4759,445
Sep 12, 202426.3326.5426.2126.4825.2762,013
Sep 11, 202426.2026.3226.0826.2725.0750,151
Sep 10, 202426.2526.2526.1626.2025.0061,336
Sep 9, 202426.2326.2326.1326.2025.0047,356
Sep 6, 202426.1626.2426.0526.1724.9768,572
Sep 5, 202426.1426.2226.1026.2125.0174,731
Sep 4, 202426.0326.1825.8926.1824.9889,853
Sep 3, 202425.7925.9925.7525.9724.78189,915
Aug 30, 202425.8325.8325.6125.7324.551,052,227
Aug 29, 202425.9625.9625.8425.8524.67109,224
Aug 28, 202425.9425.9725.8625.8924.7166,794
Aug 27, 202425.9325.9425.8625.8724.6954,750
Aug 26, 202425.9425.9925.8525.9524.7679,452
Aug 23, 202425.9926.0725.9025.9024.7283,435
Aug 22, 202425.9926.0325.8325.9124.7394,384
Aug 21, 202425.9926.4025.9025.9124.7375,381
Aug 20, 202426.0326.0425.8725.8924.71107,071
Aug 19, 202425.9426.0225.8825.9724.7862,715
Aug 16, 202425.8526.0025.8525.8624.6849,817
Aug 15, 202425.9325.9425.7625.7624.5881,971
Aug 14, 202425.7625.9325.7625.8824.70155,766
Aug 13, 202425.6325.7225.6325.7224.54145,062
Aug 12, 202425.5425.6025.5325.5924.4265,548
Aug 9, 202425.5625.6325.5325.5724.4063,007
Aug 8, 202425.5425.6025.5025.5624.3953,047
Aug 7, 202425.5025.6525.4525.4724.31138,055
Aug 6, 202425.4425.5925.4225.4724.31158,880
Aug 5, 202425.4525.5525.3525.4024.2476,774
Aug 2, 202425.7225.9125.6125.7724.5980,940
Aug 1, 202425.7225.8025.7025.7424.56107,411
Jul 31, 202425.6525.7625.6425.7024.52230,155
Jul 30, 202425.6925.7025.5825.6524.4867,308
Jul 29, 202425.7025.7025.6025.6524.4839,752
Jul 26, 202425.7325.7325.6025.6424.4748,366
Jul 25, 202425.5825.6825.5725.6424.47172,791
Jul 24, 202425.7525.7525.4925.5124.34120,899
Jul 23, 202425.9825.9825.6025.7424.56768,889
Jul 22, 202426.2126.2926.0926.1324.9437,733
Jul 19, 202426.1926.2126.1026.1124.9234,740
Jul 18, 202426.2626.2726.1026.1324.9443,581
Jul 17, 202426.2626.2726.2026.2025.0045,645
Jul 16, 202426.1726.2826.1526.2725.0733,300
Jul 15, 202426.1326.2026.0026.2025.0041,425
Jul 12, 202426.0826.1325.9726.1024.9145,857
Jul 11, 202425.9226.0725.9126.0624.8747,477
Jul 10, 202425.8925.9325.7525.8124.6352,792
Jul 9, 202425.9425.9425.8325.8324.6540,531
Jul 8, 202425.8325.9225.8225.9024.7230,967
Jul 5, 202425.8425.9325.8325.8724.6935,839
Jul 3, 202425.8825.9525.7825.8224.6452,113
Jul 2, 202425.8525.8525.7525.7824.6062,461
Jul 1, 202426.0426.0625.7725.7824.6075,406
Jun 28, 2024 0.40625 Dividend
Jun 28, 202426.0026.1025.9026.1024.9166,513
Jun 27, 202426.3826.4426.3226.3924.8046,820
Jun 26, 202426.3326.3826.3226.3524.7648,939
Jun 25, 202426.3426.3826.2626.3724.7834,249
Jun 24, 202426.3026.3826.3026.3124.7236,389
Jun 21, 202426.2626.3626.2226.3024.71172,262
Jun 20, 202426.1826.2826.1126.2124.6363,328
Jun 18, 202426.2026.2826.0926.2424.65110,216
Jun 17, 202426.0626.2025.9226.1524.5766,352
Jun 14, 202425.9926.1125.9526.0824.5041,213
Jun 13, 202426.0026.0025.8425.9324.3625,412
Jun 12, 202425.9226.0825.8625.9024.3445,728
Jun 11, 202425.9725.9825.7625.8024.2434,933
Jun 10, 202426.1026.1025.8725.8924.3351,117
Jun 7, 202426.0426.1225.9626.0624.4924,556
Jun 6, 202425.9926.1125.9926.1024.5272,304
Jun 5, 202426.1026.1025.9525.9524.3827,188
Jun 4, 202425.9126.0625.9026.0024.4359,205

Related Tickers

QBT.L Quantum Blockchain Technologies Plc
0.6250
-3.85%
 
PJT PJT Partners Inc.
149.29
-1.43%
 
FTK.DE flatexDEGIRO AG
23.54
-5.23%
 
MKTX MarketAxess Holdings Inc.
219.65
+2.28%
 
SNEX StoneX Group Inc.
83.91
-1.24%
 
JEF Jefferies Financial Group Inc.
49.09
-0.31%
 
MRX Marex Group plc
41.92
-1.60%
 
ETOR eToro Group Ltd.
64.66
-0.11%
 
GLXY Galaxy Digital
19.90
+4.00%
 
SCHW The Charles Schwab Corporation
87.72
-0.32%