Morgan Stanley (MS-PA)
NYSE: MS-PA
· Real-Time Price · USD
24.26
0.07 (0.29%)
At close: Dec 26, 2024, 3:59 PM
MS-PA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 24.16 | 24.29 | 24.05 | 24.23 | n/a | 0.17% | 81,674 |
| Dec 24, 2024 | 24.25 | 24.29 | 24.12 | 24.19 | n/a | -0.08% | 121,927 |
| Dec 23, 2024 | 24.24 | 24.29 | 24.16 | 24.21 | n/a | 0.00% | 64,481 |
| Dec 20, 2024 | 24.10 | 24.35 | 24.09 | 24.21 | n/a | 0.46% | 90,241 |
| Dec 19, 2024 | 23.97 | 24.20 | 23.71 | 24.10 | n/a | 0.63% | 142,114 |
| Dec 18, 2024 | 24.22 | 24.27 | 23.93 | 23.95 | n/a | -1.11% | 94,001 |
| Dec 17, 2024 | 24.28 | 24.32 | 24.13 | 24.22 | n/a | -0.33% | 74,656 |
| Dec 16, 2024 | 24.25 | 24.30 | 24.15 | 24.30 | n/a | 0.21% | 71,857 |
| Dec 13, 2024 | 24.21 | 24.30 | 24.10 | 24.25 | n/a | 0.17% | 125,319 |
| Dec 12, 2024 | 24.15 | 24.28 | 24.05 | 24.21 | n/a | 0.04% | 132,656 |
| Dec 11, 2024 | 24.35 | 24.42 | 24.19 | 24.20 | n/a | -0.37% | 39,368 |
| Dec 10, 2024 | 24.34 | 24.37 | 24.25 | 24.29 | n/a | -0.08% | 31,400 |
| Dec 9, 2024 | 24.31 | 24.36 | 24.26 | 24.31 | n/a | -0.16% | 59,451 |
| Dec 6, 2024 | 24.35 | 24.43 | 24.27 | 24.35 | n/a | 0.21% | 45,419 |
| Dec 5, 2024 | 24.10 | 24.33 | 24.07 | 24.30 | n/a | 0.83% | 57,982 |
| Dec 4, 2024 | 24.05 | 24.14 | 24.05 | 24.10 | n/a | 0.12% | 77,308 |
| Dec 3, 2024 | 24.01 | 24.17 | 24.00 | 24.07 | n/a | 0.04% | 110,558 |
| Dec 2, 2024 | 24.02 | 24.13 | 24.02 | 24.06 | n/a | 0.29% | 121,544 |
| Nov 29, 2024 | 24.00 | 24.07 | 23.90 | 23.99 | n/a | -0.04% | 35,602 |
| Nov 27, 2024 | 23.82 | 24.07 | 23.75 | 24.00 | n/a | 0.71% | 94,470 |