MS - MORGAN STANLEY
121.88
2.780 2.281%
Share volume: 6,413,015
Last Updated: 05-08-2025
Trading/Security And Commodity Brokers, Dealers, Exchanges & Services:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$119.10
2.78
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $119.99 | $119.99 | $123.26 | $123.26 | $119.99 | $119.99 | $121.88 | $121.88 | 6,413,015 | $6,413,015.00 |
| 05-07-2025 | $118.33 | $118.33 | $120.00 | $120.00 | $118.20 | $118.20 | $119.10 | $119.10 | 4,680,598 | $4,680,598.00 |
| 05-06-2025 | $117.81 | $117.81 | $119.15 | $119.15 | $117.21 | $117.21 | $118.33 | $118.33 | 5,739,743 | $5,739,743.00 |
| 05-05-2025 | $118.74 | $118.74 | $120.87 | $120.87 | $118.39 | $118.39 | $119.60 | $119.60 | 6,540,261 | $6,540,261.00 |
| 05-02-2025 | $119.30 | $119.30 | $120.51 | $120.51 | $118.46 | $118.46 | $120.22 | $120.22 | 6,894,525 | $6,894,525.00 |
| 05-01-2025 | $115.54 | $115.54 | $117.82 | $117.82 | $114.67 | $114.67 | $116.76 | $116.76 | 7,743,772 | $7,743,772.00 |
| 04-30-2025 | $113.11 | $113.11 | $115.82 | $115.82 | $112.03 | $112.03 | $115.42 | $115.42 | 6,502,447 | $6,502,447.00 |
| 04-29-2025 | $115.38 | $114.46 | $116.47 | $115.54 | $114.23 | $113.32 | $116.21 | $115.29 | 4,690,193 | $4,690,193.00 |
| 04-28-2025 | $115.88 | $114.96 | $117.90 | $116.96 | $113.83 | $112.92 | $115.83 | $114.91 | 4,171,407 | $4,171,407.00 |
| 04-25-2025 | $115.71 | $115.71 | $117.10 | $117.10 | $114.97 | $114.97 | $116.01 | $116.01 | 5,013,489 | $5,013,489.00 |
