Morgan Stanley (MS-PQ)
NYSE: MS-PQ
· Real-Time Price · USD
26.60
-0.03 (-0.11%)
At close: Dec 26, 2024, 3:59 PM
MS-PQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 26.63 | 26.68 | 26.51 | 26.59 | n/a | -0.15% | 60,131 |
| Dec 24, 2024 | 26.68 | 26.75 | 26.55 | 26.63 | n/a | 0.08% | 28,821 |
| Dec 23, 2024 | 26.75 | 26.77 | 26.59 | 26.61 | n/a | -0.26% | 43,285 |
| Dec 20, 2024 | 26.82 | 26.88 | 26.66 | 26.68 | n/a | 0.00% | 61,020 |
| Dec 19, 2024 | 26.66 | 26.84 | 26.53 | 26.68 | n/a | -0.07% | 220,752 |
| Dec 18, 2024 | 26.93 | 26.97 | 26.69 | 26.70 | n/a | -0.93% | 108,830 |
| Dec 17, 2024 | 26.92 | 26.98 | 26.83 | 26.95 | n/a | 0.34% | 336,752 |
| Dec 16, 2024 | 26.83 | 26.97 | 26.70 | 26.86 | n/a | 0.52% | 81,314 |
| Dec 13, 2024 | 26.77 | 26.92 | 26.66 | 26.72 | n/a | 0.00% | 64,802 |
| Dec 12, 2024 | 26.75 | 26.91 | 26.57 | 26.72 | n/a | -0.11% | 131,279 |
| Dec 11, 2024 | 26.89 | 26.89 | 26.67 | 26.75 | n/a | -0.07% | 52,421 |
| Dec 10, 2024 | 26.68 | 26.81 | 26.60 | 26.77 | n/a | 0.34% | 46,504 |
| Dec 9, 2024 | 26.75 | 26.78 | 26.59 | 26.68 | n/a | -0.04% | 221,572 |
| Dec 6, 2024 | 26.86 | 26.86 | 26.66 | 26.69 | n/a | -0.19% | 26,834 |
| Dec 5, 2024 | 26.73 | 26.85 | 26.70 | 26.74 | n/a | 0.26% | 42,313 |
| Dec 4, 2024 | 26.65 | 26.80 | 26.63 | 26.67 | n/a | 0.26% | 141,754 |
| Dec 3, 2024 | 26.58 | 26.67 | 26.51 | 26.60 | n/a | 0.34% | 42,742 |
| Dec 2, 2024 | 26.63 | 26.65 | 26.46 | 26.51 | n/a | 0.00% | 84,599 |
| Nov 29, 2024 | 26.57 | 26.66 | 26.48 | 26.51 | n/a | 0.15% | 25,664 |
| Nov 27, 2024 | 26.50 | 26.79 | 26.44 | 26.47 | n/a | 0.11% | 37,157 |