Morgan Stanley (MS-PK)
NYSE: MS-PK
· Real-Time Price · USD
24.60
-0.03 (-0.12%)
At close: Dec 26, 2024, 3:57 PM
MS-PK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 24.60 | 24.65 | 24.50 | 24.60 | n/a | -0.12% | 132,060 |
| Dec 24, 2024 | 24.62 | 24.70 | 24.50 | 24.63 | n/a | -0.28% | 44,486 |
| Dec 23, 2024 | 24.78 | 24.78 | 24.60 | 24.70 | n/a | -0.32% | 87,216 |
| Dec 20, 2024 | 24.75 | 24.85 | 24.72 | 24.78 | n/a | 0.36% | 104,412 |
| Dec 19, 2024 | 24.73 | 24.73 | 24.55 | 24.69 | n/a | -0.28% | 100,724 |
| Dec 18, 2024 | 24.87 | 24.90 | 24.70 | 24.76 | n/a | -0.52% | 99,236 |
| Dec 17, 2024 | 24.84 | 24.93 | 24.75 | 24.89 | n/a | 0.20% | 116,707 |
| Dec 16, 2024 | 24.86 | 24.86 | 24.74 | 24.84 | n/a | 0.20% | 171,769 |
| Dec 13, 2024 | 24.88 | 24.88 | 24.76 | 24.79 | n/a | -0.40% | 368,078 |
| Dec 12, 2024 | 24.83 | 24.92 | 24.83 | 24.89 | n/a | 0.20% | 76,638 |
| Dec 11, 2024 | 24.90 | 24.95 | 24.84 | 24.84 | n/a | -0.08% | 68,786 |
| Dec 10, 2024 | 24.97 | 24.99 | 24.84 | 24.86 | n/a | -0.24% | 92,669 |
| Dec 9, 2024 | 24.99 | 25.04 | 24.88 | 24.92 | n/a | -0.28% | 45,404 |
| Dec 6, 2024 | 25.04 | 25.05 | 24.95 | 24.99 | n/a | -0.20% | 50,225 |
| Dec 5, 2024 | 25.05 | 25.05 | 24.99 | 25.04 | n/a | 0.08% | 41,725 |
| Dec 4, 2024 | 24.98 | 25.07 | 24.95 | 25.02 | n/a | 0.16% | 56,152 |
| Dec 3, 2024 | 24.92 | 24.99 | 24.86 | 24.98 | n/a | -0.12% | 102,019 |
| Dec 2, 2024 | 24.93 | 25.03 | 24.93 | 25.01 | n/a | 0.32% | 74,927 |
| Nov 29, 2024 | 25.02 | 25.13 | 24.90 | 24.93 | n/a | -0.24% | 217,499 |
| Nov 27, 2024 | 25.08 | 25.15 | 24.97 | 24.99 | n/a | -0.28% | 73,286 |