MS - MORGAN STANLEY
112.04
0.350 0.312%
Share volume: 13,479,026
Last Updated: 03-11-2025
Trading/Security And Commodity Brokers, Dealers, Exchanges & Services:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$111.69
0.35
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2025 | $111.71 | $111.71 | $113.51 | $113.51 | $110.34 | $110.34 | $112.04 | $112.04 | 13,479,026 | $13,479,026.00 |
| 03-10-2025 | $116.00 | $116.00 | $116.28 | $116.28 | $109.22 | $109.22 | $111.69 | $111.69 | 16,765,708 | $16,765,708.00 |
| 03-07-2025 | $118.73 | $118.73 | $119.49 | $119.49 | $115.45 | $115.45 | $119.29 | $119.29 | 8,513,464 | $8,513,464.00 |
| 03-06-2025 | $120.80 | $120.80 | $123.13 | $123.13 | $118.60 | $118.60 | $119.37 | $119.37 | 8,611,537 | $8,611,537.00 |
| 03-05-2025 | $122.00 | $122.00 | $124.38 | $124.38 | $121.44 | $121.44 | $123.75 | $123.75 | 7,291,923 | $7,291,923.00 |
| 03-04-2025 | $126.47 | $126.47 | $126.57 | $126.57 | $119.25 | $119.25 | $121.72 | $121.72 | 12,996,533 | $12,996,533.00 |
| 03-03-2025 | $133.33 | $133.33 | $133.99 | $133.99 | $127.73 | $127.73 | $129.13 | $129.13 | 5,969,382 | $5,969,382.00 |
| 02-28-2025 | $129.90 | $129.90 | $133.41 | $133.41 | $128.99 | $128.99 | $133.11 | $133.11 | 7,424,217 | $6,554,364.00 |
| 02-27-2025 | $131.80 | $131.80 | $132.87 | $132.87 | $128.81 | $128.81 | $129.24 | $129.24 | 5,538,736 | $5,538,736.00 |
| 02-26-2025 | $130.41 | $130.41 | $132.24 | $132.24 | $130.15 | $130.15 | $131.05 | $131.05 | 5,493,770 | $5,493,770.00 |