Morgan Stanley (MS-PA)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

19.57

+0.49

(+2.57%)

At close: 04:00PM EDT

19.21

-0.36

(-1.84%)

After hours:

05:02PM EDT

Time period:

28 Sept 2021 - 28 Sept 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Sept 2022	19.12	19.70	19.06	19.57	19.57	79,767
26 Sept 2022	19.42	19.44	19.01	19.08	19.08	60,540
23 Sept 2022	19.45	19.62	19.12	19.30	19.30	61,692
22 Sept 2022	20.00	20.00	19.62	19.65	19.65	78,861
21 Sept 2022	19.98	20.24	19.84	20.09	20.09	84,016
20 Sept 2022	19.88	20.05	19.82	19.98	19.98	80,953
19 Sept 2022	19.73	20.10	19.73	20.02	20.02	107,785
16 Sept 2022	19.53	19.88	19.51	19.80	19.80	69,869
15 Sept 2022	19.74	19.92	19.57	19.68	19.68	74,231
14 Sept 2022	19.67	19.85	19.67	19.78	19.78	56,225
13 Sept 2022	19.60	19.89	19.51	19.75	19.75	59,989
12 Sept 2022	19.70	20.09	19.67	19.89	19.89	76,215
09 Sept 2022	19.27	19.88	19.27	19.61	19.61	61,462
08 Sept 2022	19.15	19.46	19.15	19.17	19.17	71,194
07 Sept 2022	19.06	19.39	19.06	19.17	19.17	67,410
06 Sept 2022	19.24	19.40	19.03	19.05	19.05	90,317
02 Sept 2022	19.30	19.52	19.30	19.36	19.36	51,137
01 Sept 2022	19.21	19.40	19.15	19.23	19.23	91,206
31 Aug 2022	19.62	19.77	19.23	19.23	19.23	178,671
30 Aug 2022	19.45	19.75	19.27	19.70	19.70	285,740
29 Aug 2022	19.50	19.59	19.30	19.34	19.34	133,139
26 Aug 2022	19.75	19.85	19.50	19.51	19.51	62,017
25 Aug 2022	19.72	19.89	19.59	19.86	19.86	60,999
24 Aug 2022	19.55	19.75	19.42	19.64	19.64	96,182
23 Aug 2022	19.94	20.21	19.16	19.50	19.50	203,051
22 Aug 2022	20.30	20.35	19.98	19.99	19.99	86,355
19 Aug 2022	20.60	20.62	20.42	20.42	20.42	82,004
18 Aug 2022	20.87	20.87	20.71	20.81	20.81	44,861
17 Aug 2022	21.24	21.30	20.75	20.79	20.79	30,848
16 Aug 2022	21.45	21.49	21.19	21.38	21.38	46,755
15 Aug 2022	21.53	21.78	21.28	21.47	21.47	72,384
12 Aug 2022	21.44	21.52	21.33	21.49	21.49	37,345
11 Aug 2022	21.67	21.77	21.42	21.50	21.50	38,157
10 Aug 2022	21.36	21.67	21.35	21.60	21.60	52,553
09 Aug 2022	21.34	21.39	21.16	21.26	21.26	38,164
08 Aug 2022	21.50	21.62	21.40	21.49	21.49	27,324
05 Aug 2022	21.88	21.90	21.45	21.59	21.59	32,599
04 Aug 2022	21.88	21.97	21.56	21.97	21.97	29,200
03 Aug 2022	21.50	21.99	21.27	21.99	21.99	59,094
02 Aug 2022	20.55	22.06	20.55	21.59	21.59	155,684
01 Aug 2022	20.62	20.81	20.59	20.72	20.72	32,316
29 Jul 2022	20.38	20.70	20.27	20.50	20.50	124,203
28 Jul 2022	20.25	20.35	20.10	20.32	20.32	80,936
27 Jul 2022	20.25	20.38	20.10	20.23	20.23	58,564
26 Jul 2022	20.20	20.37	20.20	20.32	20.32	44,979
25 Jul 2022	20.28	20.50	20.15	20.31	20.31	70,546
22 Jul 2022	20.26	20.50	20.23	20.29	20.29	50,865
21 Jul 2022	20.09	20.31	20.00	20.31	20.31	49,653
20 Jul 2022	19.87	20.13	19.87	20.04	20.04	54,156
19 Jul 2022	20.10	20.16	19.83	19.94	19.94	42,889
18 Jul 2022	20.08	20.22	19.84	19.95	19.95	55,275
15 Jul 2022	20.08	20.21	19.75	20.21	20.21	131,074
14 Jul 2022	19.61	19.94	19.60	19.75	19.75	47,769
13 Jul 2022	19.56	19.96	19.55	19.94	19.94	35,766
12 Jul 2022	20.00	20.10	19.81	19.81	19.81	47,287
11 Jul 2022	19.78	20.09	19.78	20.00	20.00	62,416
08 Jul 2022	19.94	20.18	19.64	19.90	19.90	43,613
07 Jul 2022	19.64	20.01	19.59	19.99	19.99	67,317
06 Jul 2022	19.47	19.74	19.47	19.59	19.59	39,782
05 Jul 2022	19.17	19.44	19.03	19.43	19.43	68,196
01 Jul 2022	19.11	19.34	19.11	19.18	19.18	43,906
30 Jun 2022	19.09	19.45	19.09	19.11	19.11	91,525
29 Jun 2022	19.32	19.56	19.22	19.22	19.22	69,585
28 Jun 2022	19.45	19.75	19.45	19.59	19.59	47,080
27 Jun 2022	19.75	19.83	19.34	19.53	19.53	88,581
24 Jun 2022	19.33	19.61	19.33	19.58	19.58	59,433
23 Jun 2022	19.25	19.59	19.22	19.25	19.25	82,773
22 Jun 2022	18.68	19.52	18.63	19.04	19.04	81,197
21 Jun 2022	18.69	18.89	18.60	18.84	18.84	98,043
17 Jun 2022	18.78	19.00	18.50	18.51	18.51	82,864
16 Jun 2022	18.77	19.00	18.72	18.75	18.75	207,759
15 Jun 2022	18.53	19.38	18.53	19.32	19.32	121,476
14 Jun 2022	18.56	18.89	18.44	18.47	18.47	95,291
13 Jun 2022	19.08	19.16	18.62	18.63	18.63	108,175
10 Jun 2022	19.60	19.69	19.26	19.30	19.30	99,092
09 Jun 2022	20.02	20.27	19.77	19.79	19.79	90,211
08 Jun 2022	20.25	20.34	20.12	20.12	20.12	63,666
07 Jun 2022	20.14	20.29	20.07	20.16	20.16	68,269
06 Jun 2022	20.30	20.55	20.11	20.12	20.12	59,015
03 Jun 2022	20.23	20.45	20.15	20.31	20.31	76,845
02 Jun 2022	20.45	20.45	20.19	20.43	20.43	78,063
01 Jun 2022	20.76	20.76	20.30	20.38	20.38	164,549
31 May 2022	20.45	20.73	20.19	20.63	20.63	133,458
27 May 2022	20.19	20.99	20.12	20.73	20.73	86,843
26 May 2022	19.53	20.21	19.53	19.95	19.95	118,472
25 May 2022	19.41	19.83	19.41	19.60	19.60	104,579
24 May 2022	19.20	19.65	19.04	19.47	19.47	61,783
23 May 2022	19.38	19.67	19.13	19.22	19.22	88,199
20 May 2022	19.79	19.80	19.45	19.45	19.45	79,816
19 May 2022	19.72	19.85	19.68	19.81	19.81	76,028
18 May 2022	19.97	20.08	19.67	19.80	19.80	158,910
17 May 2022	20.11	20.30	20.02	20.05	20.05	99,132
16 May 2022	20.01	20.19	19.91	19.97	19.97	60,106
13 May 2022	20.00	20.25	19.95	19.95	19.95	74,390
12 May 2022	19.95	20.11	19.83	19.99	19.99	212,397
11 May 2022	19.82	20.30	19.80	20.04	20.04	130,080
10 May 2022	19.90	20.21	19.76	20.00	20.00	72,462
09 May 2022	19.95	19.99	19.75	19.90	19.90	97,135
06 May 2022	20.35	20.40	20.02	20.10	20.10	66,782
05 May 2022	20.52	21.16	20.35	20.43	20.43	71,367
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,119.57-94.92(-0.85%)

NZD/USD0.5597-0.0041(-0.72%)

ALL ORDS6,659.80-36.70(-0.55%)

OIL78.21-0.29(-0.37%)

GOLD1,623.90-12.30(-0.75%)

Morgan Stanley (MS-PA)

NZX 50
11,119.57
-94.92(-0.85%)

NZD/USD
0.5597
-0.0041(-0.72%)

ALL ORDS
6,659.80
-36.70(-0.55%)

OIL
78.21
-0.29(-0.37%)

GOLD
1,623.90
-12.30(-0.75%)