MORGAN STANLEY Historical Stock Price

Below is the stock price history for Morgan Stanley MS. Data is recorded each day for the historical open, high, low, close and volume. The Morgan Stanley stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Morgan Stanley Historical Stock Price

DateOpenHighLowCloseVolume
2017-12-15 53.21 53.42 52.84 53.06 384,519
2017-12-14 53.34 53.78 52.645 52.645 455,316
2017-12-13 54.13 54.14 53.195 53.195 657,519
2017-12-12 52.83 54.03 52.81 53.86 526,871
2017-12-11 52.78 52.84 52.57 52.755 278,656
2017-12-08 52.82 52.84 52.20 52.835 298,749
2017-12-07 51.46 52.69 51.46 52.24 627,833
2017-12-06 51.88 52.28 51.46 51.69 439,990
2017-12-05 52.94 52.94 51.80 52.01 419,655
2017-12-04 53.00 53.35 52.75 52.75 682,028
2017-12-01 51.73 52.05 50.94 51.86 610,795
2017-11-30 51.80 52.535 51.37 51.70 730,224
2017-11-29 50.85 51.77 50.85 51.39 688,164
2017-11-28 49.06 50.48 48.96 50.48 504,192
2017-11-27 48.90 49.24 48.72 49.05 189,114
2017-11-24 49.15 49.36 49.05 49.05 127,956
2017-11-22 49.45 49.53 49.09 49.165 210,653
2017-11-21 49.55 49.58 49.32 49.38 260,006
2017-11-20 48.70 49.26 48.70 49.07 303,088
2017-11-17 48.30 48.89 48.29 48.72 320,610
2017-11-16 48.52 48.79 48.48 48.625 491,479
2017-11-15 47.88 48.52 47.66 48.22 639,686
2017-11-14 48.52 48.52 48.02 48.36 655,113
2017-11-13 48.47 48.72 48.40 48.68 364,221
2017-11-10 48.99 49.14 48.75 48.87 246,856
2017-11-09 48.73 49.24 48.29 48.86 360,541
2017-11-08 49.32 49.34 48.77 48.995 490,014
2017-11-07 50.35 50.53 49.30 49.33 392,409
2017-11-06 50.02 50.285 49.805 50.13 291,679
2017-11-03 49.80 50.15 49.69 49.98 303,772

» More Morgan Stanley Stock Price History

To see other companies like Morgan Stanley (MS), view our stock market today for news, and other data.