Morgan Stanley (MS-PF)
NYSE: MS-PF
· Real-Time Price · USD
25.43
0.02 (0.08%)
At close: Dec 26, 2024, 3:59 PM
MS-PF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 25.42 | 25.44 | 25.40 | 25.44 | n/a | 0.12% | 37,730 |
| Dec 24, 2024 | 25.41 | 25.43 | 25.40 | 25.41 | n/a | 0.00% | 41,224 |
| Dec 23, 2024 | 25.45 | 25.45 | 25.39 | 25.41 | n/a | -0.16% | 42,093 |
| Dec 20, 2024 | 25.45 | 25.46 | 25.38 | 25.45 | n/a | 0.04% | 91,009 |
| Dec 19, 2024 | 25.38 | 25.45 | 25.34 | 25.44 | n/a | 0.28% | 213,892 |
| Dec 18, 2024 | 25.37 | 25.43 | 25.37 | 25.37 | n/a | -0.12% | 72,879 |
| Dec 17, 2024 | 25.37 | 25.43 | 25.37 | 25.40 | n/a | 0.04% | 61,210 |
| Dec 16, 2024 | 25.36 | 25.39 | 25.36 | 25.39 | n/a | 0.12% | 39,497 |
| Dec 13, 2024 | 25.35 | 25.43 | 25.34 | 25.36 | n/a | 0.00% | 31,290 |
| Dec 12, 2024 | 25.36 | 25.43 | 25.36 | 25.36 | n/a | 0.00% | 48,499 |
| Dec 11, 2024 | 25.37 | 25.40 | 25.36 | 25.36 | n/a | -0.12% | 40,038 |
| Dec 10, 2024 | 25.34 | 25.39 | 25.30 | 25.39 | n/a | 0.28% | 70,982 |
| Dec 9, 2024 | 25.36 | 25.42 | 25.29 | 25.32 | n/a | -0.16% | 81,809 |
| Dec 6, 2024 | 25.42 | 25.42 | 25.36 | 25.36 | n/a | 0.00% | 23,061 |
| Dec 5, 2024 | 25.38 | 25.38 | 25.35 | 25.36 | n/a | 0.04% | 40,357 |
| Dec 4, 2024 | 25.33 | 25.42 | 25.32 | 25.35 | n/a | 0.12% | 56,133 |
| Dec 3, 2024 | 25.32 | 25.34 | 25.31 | 25.32 | n/a | 0.00% | 64,459 |
| Dec 2, 2024 | 25.39 | 25.39 | 25.30 | 25.32 | n/a | 0.00% | 47,725 |
| Nov 29, 2024 | 25.31 | 25.35 | 25.31 | 25.32 | n/a | 0.00% | 24,941 |
| Nov 27, 2024 | 25.29 | 25.33 | 25.29 | 25.32 | n/a | 0.04% | 35,762 |