Morgan Stanley (MS-PE)
NYSE: MS-PE
· Real-Time Price · USD
25.53
0.02 (0.08%)
At close: Dec 26, 2024, 3:57 PM
MS-PE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 25.52 | 25.54 | 25.49 | 25.50 | n/a | -0.04% | 40,164 |
| Dec 24, 2024 | 25.50 | 25.53 | 25.47 | 25.51 | n/a | 0.04% | 46,375 |
| Dec 23, 2024 | 25.52 | 25.52 | 25.45 | 25.50 | n/a | -0.08% | 51,892 |
| Dec 20, 2024 | 25.45 | 25.55 | 25.45 | 25.52 | n/a | 0.35% | 99,139 |
| Dec 19, 2024 | 25.45 | 25.48 | 25.41 | 25.43 | n/a | 0.00% | 81,189 |
| Dec 18, 2024 | 25.44 | 25.49 | 25.43 | 25.43 | n/a | -0.08% | 61,272 |
| Dec 17, 2024 | 25.44 | 25.48 | 25.41 | 25.45 | n/a | 0.16% | 46,859 |
| Dec 16, 2024 | 25.40 | 25.47 | 25.40 | 25.41 | n/a | 0.04% | 49,512 |
| Dec 13, 2024 | 25.42 | 25.49 | 25.40 | 25.40 | n/a | -0.04% | 78,035 |
| Dec 12, 2024 | 25.43 | 25.45 | 25.41 | 25.41 | n/a | -0.08% | 50,851 |
| Dec 11, 2024 | 25.46 | 25.49 | 25.43 | 25.43 | n/a | -0.12% | 33,946 |
| Dec 10, 2024 | 25.46 | 25.50 | 25.46 | 25.46 | n/a | -0.08% | 53,814 |
| Dec 9, 2024 | 25.46 | 25.49 | 25.44 | 25.48 | n/a | 0.20% | 54,315 |
| Dec 6, 2024 | 25.43 | 25.47 | 25.41 | 25.43 | n/a | 0.12% | 70,178 |
| Dec 5, 2024 | 25.45 | 25.47 | 25.40 | 25.40 | n/a | 0.00% | 63,483 |
| Dec 4, 2024 | 25.39 | 25.47 | 25.39 | 25.40 | n/a | 0.04% | 48,609 |
| Dec 3, 2024 | 25.38 | 25.45 | 25.38 | 25.39 | n/a | 0.04% | 48,935 |
| Dec 2, 2024 | 25.41 | 25.43 | 25.37 | 25.38 | n/a | 0.16% | 44,637 |
| Nov 29, 2024 | 25.41 | 25.42 | 25.34 | 25.34 | n/a | -0.08% | 29,930 |
| Nov 27, 2024 | 25.33 | 25.43 | 25.33 | 25.36 | n/a | 0.08% | 62,136 |