Dark

MS
Morgan Stanley
stock NYSE

At Close

Mar 27, 2026 3:59:55 PM EDT

158.40USD-2.959%(-4.83)6,365,757

149.44Bid 167.67Ask 18.23Spread

Pre-market

Mar 27, 2026 9:09:30 AM EDT

161.10USD-1.305%(-2.13)3,465

After-hours

Mar 27, 2026 4:43:30 PM EDT

158.00USD-0.253%(-0.40)31,657

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-27	161.1500	161.1500	157.5400	158.4000	-2.959%	6,365,757	0.000%
2026-03-26	164.6500	166.3300	162.4800	163.2300	-1.461%	6,175,717	-2.959%
2026-03-25	166.8000	168.8100	164.0000	165.6500	-0.133%	6,444,853	-4.377%
2026-03-24	162.4350	167.1150	162.2300	165.8700	+0.943%	6,016,222	-4.504%
2026-03-23	166.2600	168.1400	164.1601	164.3200	+1.765%	10,128,394	-3.603%
2026-03-20	158.3600	163.1400	157.2500	161.4700	+1.842%	14,619,996	-1.901%
2026-03-19	156.9900	159.6150	156.5300	158.5500	-0.239%	6,418,286	-0.095%
2026-03-18	157.0200	160.6400	156.5200	158.9300	+0.697%	9,140,916	-0.333%
2026-03-17	157.3000	160.6401	157.3000	157.8300	+1.368%	6,527,845	+0.361%
2026-03-16	156.4600	159.0850	154.7900	155.7000	+0.536%	5,498,435	+1.734%
2026-03-13	154.8850	157.2400	153.8600	154.8700	+0.324%	6,001,912	+2.279%
2026-03-12	154.3700	156.2500	152.8000	154.3700	-4.052%	11,195,744	+2.611%
2026-03-11	160.0000	161.7550	157.8500	160.8900	+0.087%	5,463,209	-1.548%
2026-03-10	161.8350	163.4800	159.8600	160.7500	+0.187%	4,314,603	-1.462%
2026-03-09	157.9200	161.8500	154.0700	160.4500	+0.112%	7,480,808	-1.278%
2026-03-06	159.5100	160.3500	155.3450	160.2700	-1.403%	8,045,962	-1.167%
2026-03-05	165.3800	167.9729	160.5100	162.5500	-3.002%	7,284,323	-2.553%
2026-03-04	167.5750	169.2000	166.5239	167.5800	+0.982%	5,307,789	-5.478%
2026-03-03	162.4600	167.3200	159.9500	165.9500	-0.629%	7,495,729	-4.550%
2026-03-02	162.6400	169.6000	162.1500	167.0000	+0.294%	9,208,990	-5.150%
2026-02-27	174.0000	174.1250	164.4000	166.5100	-6.186%	12,398,474	-4.871%
2026-02-26	174.8800	177.8300	174.4500	177.4900	+2.164%	6,864,406	-10.756%
2026-02-25	170.7000	174.0400	169.6500	173.7300	+2.927%	7,098,353	-8.824%
2026-02-24	165.4700	170.3200	164.1100	168.7900	+1.193%	7,413,654	-6.156%
2026-02-23	173.9600	175.6200	166.6100	166.8000	-4.909%	7,795,083	-5.036%
2026-02-20	173.4500	175.4300	171.5550	175.4100	+0.596%	4,272,739	-9.697%
2026-02-19	175.1600	176.2800	172.5300	174.3700	-1.257%	7,259,267	-9.159%
2026-02-18	173.4900	177.3100	173.4500	176.5900	+2.944%	6,343,289	-10.301%
2026-02-17	172.5500	174.2000	170.8601	171.5400	+0.228%	6,376,022	-7.660%
2026-02-13	167.1200	171.4900	163.5900	171.1500	+1.839%	9,160,679	-7.450%
2026-02-12	177.4300	178.7900	165.4100	168.0600	-4.879%	14,435,251	-5.748%
2026-02-11	179.7700	181.0400	174.3000	176.6800	-0.680%	7,776,645	-10.346%
2026-02-10	181.9200	184.5750	173.5500	177.8900	-2.446%	12,854,235	-10.956%
2026-02-09	179.9900	183.8150	179.4575	182.3500	+1.328%	6,733,961	-13.134%
2026-02-06	178.8900	181.1850	177.5000	179.9600	+2.343%	9,138,900	-11.980%
2026-02-05	178.0000	179.4500	173.2500	175.8400	-2.355%	9,570,737	-9.918%
2026-02-04	182.7300	183.6500	178.5000	180.0800	-1.547%	7,571,853	-12.039%
2026-02-03	185.2800	188.6800	178.4500	182.9100	-1.183%	7,751,038	-13.400%
2026-02-02	182.6100	185.4400	180.5500	185.1000	+1.258%	6,826,380	-14.425%
2026-01-30	180.2100	183.1500	179.9700	182.8000	+0.219%	7,434,430	-13.348%
2026-01-29	183.1750	185.0300	179.4600	182.4000	+0.033%	7,472,807	-13.158%
2026-01-28	182.4400	183.0050	180.3800	182.3400	-0.175%	5,538,654	-13.129%
2026-01-27	182.2350	183.9700	181.1500	182.6600	+0.429%	5,137,948	-13.282%
2026-01-26	179.3600	182.4400	178.8600	181.8800	+1.609%	6,382,347	-12.910%
2026-01-23	181.8700	181.8700	177.9500	179.0000	-2.213%	8,533,016	-11.508%
2026-01-22	184.5300	186.0400	182.2600	183.0500	-0.147%	8,967,299	-13.466%
2026-01-21	182.4700	186.4200	182.0206	183.3200	+0.670%	11,714,074	-13.594%
2026-01-20	185.2500	186.7000	181.2800	182.1000	-3.697%	11,360,716	-13.015%
2026-01-16	190.5550	192.6800	189.0000	189.0900	-1.119%	8,397,386	-16.230%
2026-01-15	181.0000	192.1600	181.0000	191.2300	+5.781%	12,956,666	-17.168%
2026-01-14	182.1900	182.3500	178.9300	180.7800	-1.083%	8,433,803	-12.380%
2026-01-13	186.9600	187.0200	182.1450	182.7600	-2.042%	6,571,993	-13.329%
2026-01-12	184.6300	187.2700	183.9200	186.5700	+0.134%	5,635,284	-15.099%
2026-01-09	185.6950	186.9200	185.0400	186.3200	+0.888%	4,570,314	-14.985%
2026-01-08	183.9100	186.1400	183.6600	184.6800	-0.060%	3,746,096	-14.230%
2026-01-07	187.3000	187.7500	184.3400	184.7900	-1.577%	3,532,198	-14.281%
2026-01-06	186.7000	188.8200	185.7500	187.7500	+0.649%	3,795,573	-15.632%
2026-01-05	182.2000	188.5100	182.0550	186.5400	+2.551%	6,787,321	-15.085%
2026-01-02	178.5150	181.9600	177.1400	181.9000	+2.462%	4,508,566	-12.919%
2025-12-31	179.5100	179.7099	177.4000	177.5300	-0.866%	3,097,427	-10.776%
2025-12-30	180.2800	180.3800	178.2600	179.0800	-0.478%	2,365,800	-11.548%
2025-12-29	181.1850	181.7000	179.7500	179.9400	-1.061%	2,464,150	-11.971%
2025-12-26	181.8500	182.3400	181.1000	181.8700	+0.121%	2,564,707	-12.905%
2025-12-24	180.1600	182.0000	179.5300	181.6500	+1.198%	2,647,968	-12.799%
2025-12-23	179.8300	180.5800	179.1300	179.5000	-0.145%	3,514,849	-11.755%
2025-12-22	177.5900	180.2600	177.4100	179.7600	+1.571%	4,574,569	-11.883%
2025-12-19	173.4550	177.7000	173.4550	176.9800	+2.324%	10,639,418	-10.498%
2025-12-18	176.5450	177.0700	172.5800	172.9600	-1.053%	7,993,551	-8.418%
2025-12-17	178.0450	179.4500	174.4600	174.8000	-0.969%	5,796,489	-9.382%
2025-12-16	178.1250	178.6500	175.6800	176.5100	-0.720%	6,840,534	-10.260%
2025-12-15	179.9100	180.9000	177.7300	177.7900	-0.348%	5,219,025	-10.906%
2025-12-12	181.1500	181.1500	177.7484	178.4100	-1.043%	4,961,521	-11.216%
2025-12-11	180.1300	181.9800	179.5000	180.2900	+0.323%	7,598,711	-12.142%
2025-12-10	178.5000	181.3100	177.7500	179.7100	+0.492%	6,591,580	-11.858%
2025-12-09	176.7800	180.6450	176.7750	178.8300	+1.131%	4,191,511	-11.424%
2025-12-08	176.9900	178.9600	176.0622	176.8300	+0.181%	7,271,671	-10.422%
2025-12-05	174.4700	177.3150	174.3000	176.5100	+0.926%	4,641,919	-10.260%
2025-12-04	174.3200	176.0000	173.7200	174.8900	+0.673%	4,813,158	-9.429%
2025-12-03	168.5500	174.0000	168.1000	173.7200	+2.738%	6,223,288	-8.819%
2025-12-02	168.8850	170.1200	168.6900	169.0900	+0.368%	4,339,084	-6.322%
2025-12-01	169.0100	169.7700	167.7329	168.4700	-0.701%	4,393,501	-5.977%
2025-11-28	168.0000	170.2700	167.7600	169.6600	+1.024%	2,133,673	-6.637%
2025-11-26	166.9800	168.9599	165.8700	167.9400	+1.517%	4,844,240	-5.681%
2025-11-25	163.5100	165.8700	160.6200	165.4300	+1.597%	5,561,124	-4.250%
2025-11-24	161.3300	164.4618	158.9950	162.8300	+2.946%	10,125,895	-2.721%
2025-11-21	159.7800	160.1100	155.2300	158.1700	-0.334%	9,021,314	+0.145%
2025-11-20	164.1950	166.9400	158.5100	158.7000	-2.212%	5,258,624	-0.189%
2025-11-19	160.3500	162.9100	160.0524	162.2900	+1.539%	6,413,570	-2.397%
2025-11-18	158.6350	161.6700	157.7872	159.8300	+0.238%	4,864,929	-0.895%
2025-11-17	163.2450	164.0900	158.7600	159.4500	-2.691%	5,727,232	-0.659%
2025-11-14	164.2000	164.8000	159.9400	163.8600	-1.057%	6,691,156	-3.332%
2025-11-13	169.3050	170.3500	165.1700	165.6100	-2.536%	6,090,916	-4.354%
2025-11-12	167.5150	171.7700	167.5150	169.9200	+2.054%	6,892,852	-6.780%
2025-11-11	165.3000	166.7200	164.7800	166.5000	+0.879%	3,237,818	-4.865%
2025-11-10	163.8100	166.0600	163.8100	165.0500	+1.657%	5,015,510	-4.029%
2025-11-07	162.2100	162.6000	158.0616	162.3600	-0.649%	6,323,349	-2.439%
2025-11-06	164.5650	165.6650	162.6500	163.4200	-1.066%	4,293,079	-3.072%
2025-11-05	163.8700	165.9600	161.6300	165.1800	+0.713%	4,132,990	-4.105%
2025-11-04	162.3300	166.9280	160.8550	164.0100	+0.220%	5,739,196	-3.421%
2025-11-03	164.3000	164.6550	161.5667	163.6500	-0.213%	4,719,316	-3.208%
2025-10-31	163.3500	164.8950	162.9100	164.0000	-0.762%	5,323,660	-3.415%
2025-10-30	163.8200	167.0000	163.4000	165.2600	+0.750%	4,960,464	-4.151%
2025-10-29	164.3100	166.0200	163.1200	164.0300	-0.714%	4,963,544	-3.432%
2025-10-28	166.1200	167.1300	164.3800	165.2100	-0.488%	3,601,038	-4.122%
2025-10-27	164.9550	166.6900	164.9000	166.0200	+1.318%	5,056,016	-4.590%
2025-10-24	160.5200	164.8950	160.5200	163.8600	+2.856%	5,547,545	-3.332%
2025-10-23	158.9000	160.0900	157.9000	159.3100	+0.753%	3,735,632	-0.571%
2025-10-22	159.5700	159.7350	157.2200	158.1200	-0.697%	4,360,462	+0.177%
2025-10-21	161.4500	162.0550	159.1900	159.2300	-1.692%	4,220,552	-0.521%
2025-10-20	160.2000	163.1400	159.5000	161.9700	+2.080%	5,740,986	-2.204%
2025-10-17	160.7000	160.9800	157.8500	158.6700	-0.844%	7,965,048	-0.170%
2025-10-16	163.0900	164.7500	158.9700	160.0200	-1.617%	10,477,508	-1.012%
2025-10-15	162.9300	166.7700	161.6400	162.6500	+4.706%	13,673,664	-2.613%
2025-10-14	154.5000	157.1196	151.8800	155.3400	+0.135%	8,023,826	+1.970%
2025-10-13	154.2800	155.6150	153.3450	155.1300	+2.153%	4,735,832	+2.108%
2025-10-10	156.8550	157.9500	151.8400	151.8600	-2.822%	5,531,731	+4.307%
2025-10-09	155.5800	156.4300	153.8300	156.2700	+0.398%	6,092,604	+1.363%
2025-10-08	156.4800	156.5500	154.0201	155.6500	-0.205%	4,038,634	+1.767%
2025-10-07	158.7750	159.2935	155.4005	155.9700	-1.341%	4,590,058	+1.558%
2025-10-06	158.0000	158.7300	155.0100	158.0900	+0.317%	4,696,714	+0.196%
2025-10-03	156.9300	157.8000	156.1600	157.5900	+1.475%	5,182,306	+0.514%
2025-10-02	156.6900	157.0100	153.7101	155.3000	-1.013%	5,087,767	+1.996%
2025-10-01	157.8800	158.4400	155.5500	156.8900	-1.302%	5,467,367	+0.962%
2025-09-30	161.3900	162.2250	156.8400	158.9600	-1.365%	5,547,090	-0.352%
2025-09-29	160.6900	161.3250	159.7150	161.1600	+0.656%	4,186,140	-1.713%
2025-09-26	159.5600	161.8100	159.3250	160.1100	+0.730%	5,326,866	-1.068%
2025-09-25	157.3900	159.2450	156.6300	158.9500	+0.678%	5,351,099	-0.346%
2025-09-24	161.1000	161.4700	157.8400	157.8800	-1.791%	5,195,184	+0.329%
2025-09-23	160.5800	163.9750	159.6000	160.7600	+0.031%	5,336,240	-1.468%
2025-09-22	159.3300	161.0300	157.8300	160.7100	+0.500%	4,421,226	-1.437%
2025-09-19	159.5500	161.0900	158.1200	159.9100	+0.421%	14,902,003	-0.944%
2025-09-18	157.9000	160.1400	157.4900	159.2400	+1.163%	4,323,807	-0.528%
2025-09-17	156.6400	157.9700	155.6500	157.4100	+1.027%	4,604,289	+0.629%
2025-09-16	157.0800	157.5000	155.2150	155.8100	-0.530%	7,539,549	+1.662%
2025-09-15	157.3500	158.4800	155.8800	156.6400	+0.160%	4,829,958	+1.124%
2025-09-12	156.0450	156.8700	155.6150	156.3900	-0.058%	4,341,609	+1.285%
2025-09-11	154.3900	157.7650	154.0800	156.4800	+1.531%	7,399,670	+1.227%
2025-09-10	152.9000	154.5300	151.4200	154.1200	+1.248%	4,945,584	+2.777%
2025-09-09	148.4200	152.8200	148.3500	152.2200	+2.305%	6,673,185	+4.060%
2025-09-08	148.3200	149.2000	147.2500	148.7900	+0.473%	3,821,100	+6.459%
2025-09-05	151.1200	151.8600	146.2850	148.0900	-1.621%	5,697,479	+6.962%
2025-09-04	149.0300	150.7500	148.6800	150.5300	+1.347%	3,954,989	+5.228%
2025-09-03	148.8100	149.5500	146.9400	148.5300	-0.215%	4,339,040	+6.645%
2025-09-02	148.5600	149.0700	145.6550	148.8500	-1.083%	5,330,189	+6.416%
2025-08-29	149.8900	150.7500	149.1300	150.4800	+0.200%	3,629,438	+5.263%
2025-08-28	149.8350	150.3900	149.1750	150.1800	+0.536%	3,898,468	+5.473%
2025-08-27	148.3700	150.1200	148.0300	149.3800	+0.275%	3,329,209	+6.038%
2025-08-26	147.3200	149.0300	146.3000	148.9700	+0.894%	4,454,022	+6.330%
2025-08-25	147.9800	148.6100	147.5714	147.6500	-0.250%	2,596,476	+7.281%
2025-08-22	144.8200	148.9000	144.6701	148.0200	+2.763%	6,759,745	+7.013%
2025-08-21	143.4100	144.4500	142.9000	144.0400	-0.056%	3,269,421	+9.969%
2025-08-20	143.8200	144.7100	141.0300	144.1200	+0.035%	4,619,562	+9.908%
2025-08-19	144.4900	144.9700	143.4200	144.0700	-0.490%	4,257,909	+9.947%
2025-08-18	144.1100	145.0600	143.8190	144.7800	+0.104%	3,548,968	+9.407%
2025-08-15	148.6300	148.8100	144.4600	144.6300	-2.613%	4,985,971	+9.521%
2025-08-14	147.0000	148.6550	146.1650	148.5100	+0.508%	4,188,628	+6.659%
2025-08-13	148.1450	149.0800	145.3900	147.7600	+0.319%	5,542,369	+7.201%
2025-08-12	145.0700	148.2250	144.8154	147.2900	+2.370%	7,111,781	+7.543%
2025-08-11	143.5650	144.1900	142.6625	143.8800	+0.489%	4,024,857	+10.092%
2025-08-08	141.6150	143.9300	141.2800	143.1800	+1.604%	3,943,499	+10.630%
2025-08-07	142.2300	142.7100	140.6000	140.9200	-0.269%	3,728,729	+12.404%
2025-08-06	141.1500	141.8550	140.5100	141.3000	+0.598%	3,765,824	+12.102%
2025-08-05	141.6600	142.7100	139.4100	140.4600	-0.637%	5,331,220	+12.772%
2025-08-04	140.1800	141.7800	139.7072	141.3600	+1.632%	3,851,567	+12.054%
2025-08-01	139.2700	139.5650	136.1700	139.0900	-2.366%	6,678,650	+13.883%
2025-07-31	143.2000	144.7000	142.0000	142.4600	-1.711%	5,523,673	+11.189%
2025-07-30	143.8300	145.4800	143.2830	144.9400	+0.961%	5,236,849	+9.287%
2025-07-29	143.5000	144.0500	142.1000	143.5600	+0.701%	5,158,704	+10.337%
2025-07-28	143.0400	143.1400	142.0200	142.5600	-0.315%	3,729,601	+11.111%
2025-07-25	142.9200	143.3750	142.0500	143.0100	+0.358%	3,463,310	+10.761%
2025-07-24	142.4700	143.7200	141.8500	142.5000	+0.204%	3,817,932	+11.158%
2025-07-23	140.7750	142.6290	139.9300	142.2100	+1.550%	6,612,879	+11.385%
2025-07-22	140.8000	140.8900	138.9300	140.0400	-0.306%	5,257,248	+13.111%
2025-07-21	141.2400	142.5200	140.1839	140.4700	-0.256%	5,853,541	+12.764%
2025-07-18	141.4500	141.7500	140.2000	140.8300	-0.050%	5,572,322	+12.476%
2025-07-17	139.2600	141.6900	139.1303	140.9000	+0.794%	7,695,950	+12.420%
2025-07-16	139.5000	139.9990	135.2650	139.7900	-1.271%	10,610,796	+13.313%
2025-07-15	143.2900	144.0000	141.5500	141.5900	-1.653%	7,392,239	+11.872%
2025-07-14	142.4500	144.0500	142.0000	143.9700	+1.188%	5,376,069	+10.023%
2025-07-11	141.8600	142.4500	141.1200	142.2800	-0.566%	3,647,479	+11.330%
2025-07-10	141.7600	143.1600	141.3200	143.0900	+1.088%	5,623,199	+10.700%
2025-07-09	142.9000	142.9400	140.9000	141.5500	+0.298%	4,837,192	+11.904%
2025-07-08	143.6100	144.0600	141.0200	141.1300	-1.816%	6,620,758	+12.237%
2025-07-07	144.1100	145.1600	142.4950	143.7400	-0.278%	5,991,623	+10.199%
2025-07-03	143.3600	144.5600	142.6700	144.1400	+0.896%	3,974,533	+9.893%
2025-07-02	141.6150	142.8800	140.9800	142.8600	+1.269%	5,494,497	+10.878%
2025-07-01	140.5500	141.6100	139.4690	141.0700	+0.149%	6,166,696	+12.285%
2025-06-30	141.5100	141.8500	139.5500	140.8600	+0.121%	8,034,434	+12.452%
2025-06-27	140.2500	141.9000	139.1000	140.6900	+0.673%	7,249,261	+12.588%
2025-06-26	138.0100	140.1950	137.8400	139.7500	+1.474%	6,013,633	+13.345%
2025-06-25	136.1200	137.8900	135.4100	137.7200	+1.339%	5,736,436	+15.016%
2025-06-24	135.6800	136.6800	135.0100	135.9000	+1.418%	5,599,881	+16.556%
2025-06-23	132.0600	134.1000	130.9000	134.0000	+0.972%	5,232,415	+18.209%
2025-06-20	133.3500	133.3700	131.9100	132.7100	+0.143%	8,904,389	+19.358%
2025-06-18	130.0200	132.9600	129.9300	132.5200	+1.868%	6,170,559	+19.529%
2025-06-17	129.8400	131.1700	129.6600	130.0900	-0.619%	4,767,744	+21.762%
2025-06-16	130.2900	132.8000	130.2900	130.9000	+1.089%	6,240,543	+21.008%
2025-06-13	130.1900	131.0688	128.8100	129.4900	-1.842%	4,367,616	+22.326%
2025-06-12	130.6600	132.0000	129.8000	131.9200	+0.083%	4,258,742	+20.073%
2025-06-11	132.0300	133.4500	131.4160	131.8100	-0.008%	5,810,214	+20.173%
2025-06-10	131.6000	132.4600	131.1500	131.8200	-0.099%	3,816,898	+20.164%
2025-06-09	132.2300	132.9000	131.1100	131.9500	+0.099%	4,838,689	+20.045%
2025-06-06	132.0800	133.5700	130.8200	131.8200	+0.919%	5,004,465	+20.164%
2025-06-05	128.3700	131.0500	127.3400	130.6200	+1.919%	6,194,188	+21.268%
2025-06-04	128.8400	129.4200	128.1600	128.1600	-0.404%	3,123,273	+23.596%
2025-06-03	128.1200	129.1800	127.1300	128.6800	+0.218%	4,145,999	+23.096%
2025-06-02	127.4800	128.4700	126.3600	128.4000	+0.289%	3,608,056	+23.364%
2025-05-30	127.6100	128.3300	126.3500	128.0300	-0.101%	6,436,143	+23.721%
2025-05-29	128.1000	128.4000	126.9250	128.1600	+0.510%	4,337,562	+23.596%
2025-05-28	129.2070	129.4200	127.2700	127.5100	-1.316%	4,050,892	+24.226%
2025-05-27	127.5350	129.5300	126.8200	129.2100	+2.491%	5,472,473	+22.591%
2025-05-23	124.1000	126.5700	123.8800	126.0700	-0.150%	3,361,448	+25.644%
2025-05-22	124.6050	127.0690	124.6050	126.2600	+0.766%	5,689,503	+25.455%
2025-05-21	128.0900	128.6400	125.0700	125.3000	-2.966%	6,371,712	+26.417%
2025-05-20	129.8700	130.3900	128.1200	129.1300	-1.307%	5,220,222	+22.667%
2025-05-19	130.3000	132.1317	129.0700	130.8400	-1.014%	7,703,495	+21.064%
2025-05-16	132.2800	132.9800	131.7900	132.1800	-0.249%	6,303,799	+19.837%
2025-05-15	130.2600	133.0286	130.0200	132.5100	+1.122%	7,209,516	+19.538%
2025-05-14	129.3600	131.5700	129.1300	131.0400	+1.307%	6,273,542	+20.879%
2025-05-13	127.7600	130.1100	127.2300	129.3500	+1.802%	6,086,696	+22.458%
2025-05-12	127.4200	129.2000	126.4400	127.0600	+4.404%	9,162,496	+24.666%
2025-05-09	122.4900	123.2300	121.4650	121.7000	-0.148%	4,240,108	+30.156%
2025-05-08	119.9900	123.2600	119.9900	121.8800	+2.334%	6,449,297	+29.964%
2025-05-07	118.3300	120.0000	118.2000	119.1000	+0.651%	4,680,598	+32.997%
2025-05-06	117.8100	119.1500	117.2110	118.3300	-1.062%	5,739,743	+33.863%
2025-05-05	118.7400	120.8700	118.3900	119.6000	-0.516%	6,540,261	+32.441%
2025-05-02	119.3000	120.5050	118.4600	120.2200	+2.963%	6,894,525	+31.758%
2025-05-01	115.5400	117.8200	114.6700	116.7600	+1.161%	7,743,772	+35.663%
2025-04-30	113.1100	115.8200	112.0300	115.4200	-0.680%	6,502,447	+37.238%
2025-04-29	115.3800	116.4650	114.2300	116.2100	+0.328%	4,690,193	+36.305%
2025-04-28	115.8800	117.9000	113.8300	115.8300	-0.155%	4,171,407	+36.752%
2025-04-25	115.7100	117.1000	114.9700	116.0100	+0.355%	5,013,489	+36.540%
2025-04-24	111.8700	115.9000	111.2400	115.6000	+2.929%	6,640,749	+37.024%
2025-04-23	113.2500	116.6100	111.9300	112.3100	+1.749%	9,243,758	+41.038%
2025-04-22	108.0150	110.7000	107.9700	110.3800	+3.838%	6,571,265	+43.504%
2025-04-21	108.1400	108.3300	104.7800	106.3000	-2.638%	7,784,537	+49.012%
2025-04-17	108.5150	110.7457	108.1500	109.1800	+1.224%	5,233,128	+45.082%
2025-04-16	109.5750	110.3150	106.6500	107.8600	-2.336%	6,520,322	+46.857%
2025-04-15	110.0900	112.1475	110.0600	110.4400	+1.219%	6,004,249	+43.426%
2025-04-14	110.4800	111.5000	108.5450	109.1100	+0.916%	8,224,466	+45.175%
2025-04-11	102.8850	109.2000	102.8850	108.1200	+1.445%	10,573,205	+46.504%
2025-04-10	108.7700	108.8700	103.4100	106.5800	-4.584%	10,956,729	+48.621%
2025-04-09	98.2000	113.8973	97.8900	111.7000	+11.355%	16,919,463	+41.808%
2025-04-08	105.2150	106.9400	98.2700	100.3100	-0.604%	10,710,129	+57.910%
2025-04-07	96.2700	104.3400	94.3301	100.9200	+1.092%	20,721,375	+56.956%
2025-04-04	101.5400	103.7000	97.3100	99.8300	-7.505%	18,802,880	+58.670%
2025-04-03	110.1100	111.3900	106.8800	107.9300	-9.508%	15,186,058	+46.762%
2025-04-02	113.9650	120.3500	113.8800	119.2700	+3.050%	8,415,251	+32.808%
2025-04-01	115.9850	116.8800	113.5387	115.7400	-0.797%	6,651,029	+36.858%
2025-03-31	113.7100	117.0300	112.1801	116.6700	+1.162%	7,616,709	+35.768%
2025-03-28	118.7100	119.4300	114.6300	115.3300	-3.084%	7,337,937	+37.345%
2025-03-27	118.9300	119.8400	117.5400	119.0000	-2.619%	8,239,623	+33.109%
2025-03-26	125.7700	126.3400	121.6050	122.2000	-2.396%	4,983,107	+29.624%
2025-03-25	124.9000	126.0500	124.1500	125.2000	+0.748%	4,173,506	+26.518%
2025-03-24	122.3100	124.8200	122.0000	124.2700	+3.438%	6,102,556	+27.464%
2025-03-21	119.3500	120.8800	118.3000	120.1400	-0.274%	9,316,338	+31.846%
2025-03-20	118.8200	121.8100	118.8200	120.4700	+0.517%	6,977,822	+31.485%
2025-03-19	117.2300	121.2500	116.2300	119.8500	+1.473%	8,241,680	+32.165%
2025-03-18	118.2800	119.2087	117.2835	118.1100	+0.127%	7,040,098	+34.112%
2025-03-17	114.9700	119.3000	114.8400	117.9600	+2.272%	8,154,285	+34.283%
2025-03-14	113.9900	115.7700	112.5400	115.3400	+3.277%	6,768,847	+37.333%
2025-03-13	114.0000	114.8499	111.2250	111.6800	-2.035%	6,996,241	+41.834%
2025-03-12	115.0000	115.6026	112.5450	114.0000	+1.749%	7,771,497	+38.947%
2025-03-11	111.7100	113.5100	110.3400	112.0400	+0.313%	13,188,914	+41.378%
2025-03-10	116.0000	116.2800	109.2150	111.6900	-6.371%	16,277,217	+41.821%
2025-03-07	118.7250	119.4900	115.4540	119.2900	-0.067%	8,084,506	+32.786%
2025-03-06	120.8000	123.1250	118.6000	119.3700	-3.539%	8,510,958	+32.697%
2025-03-05	122.0000	124.3800	121.4400	123.7500	+1.668%	7,011,464	+28.000%
2025-03-04	126.4700	126.5700	119.2500	121.7200	-5.738%	12,930,779	+30.135%
2025-03-03	133.3300	133.9900	127.7300	129.1300	-2.990%	5,836,222	+22.667%
2025-02-28	129.9000	133.4100	128.9900	133.1100	+2.994%	7,098,809	+18.999%
2025-02-27	131.8000	132.8650	128.8100	129.2400	-1.381%	5,436,606	+22.563%
2025-02-26	130.4100	132.2400	130.1500	131.0500	+1.119%	5,329,613	+20.870%
2025-02-25	131.0300	131.2950	126.3800	129.6000	-0.285%	7,189,103	+22.222%
2025-02-24	132.7600	132.9700	128.9000	129.9700	-1.306%	7,663,348	+21.874%
2025-02-21	135.1750	135.6000	130.9100	131.6900	-1.973%	5,846,397	+20.282%
2025-02-20	140.2500	141.0700	132.4300	134.3400	-4.513%	8,336,098	+17.910%
2025-02-19	140.0100	140.9300	139.2550	140.6900	-0.014%	3,232,506	+12.588%
2025-02-18	139.4100	140.7800	138.8900	140.7100	+1.267%	3,297,935	+12.572%
2025-02-14	136.4500	139.5800	136.4500	138.9500	+1.542%	4,990,201	+13.998%
2025-02-13	137.9700	138.1001	136.3500	136.8400	-0.197%	4,148,681	+15.756%
2025-02-12	136.0800	137.2788	135.6000	137.1100	-0.494%	4,586,749	+15.528%
2025-02-11	136.8100	138.2100	135.4350	137.7900	+0.350%	4,980,275	+14.958%
2025-02-10	140.2500	140.3100	135.6100	137.3100	-1.907%	5,494,662	+15.359%
2025-02-07	142.0200	142.0300	139.8200	139.9800	-0.780%	3,454,872	+13.159%
2025-02-06	140.0100	141.4000	140.0001	141.0800	+1.548%	4,546,188	+12.277%
2025-02-05	137.4700	139.2200	136.5100	138.9300	+1.579%	5,714,790	+14.014%
2025-02-04	137.7300	137.8800	136.2900	136.7700	-0.284%	4,892,469	+15.815%
2025-02-03	135.8100	138.0000	133.9100	137.1600	-0.917%	5,144,259	+15.486%
2025-01-31	139.1400	139.7550	137.7700	138.4300	-1.079%	5,363,879	+14.426%
2025-01-30	139.8100	140.4850	138.8900	139.9400	+0.887%	4,475,343	+13.191%
2025-01-29	138.4650	141.4800	138.1800	138.7100	+0.123%	5,647,221	+14.195%
2025-01-28	136.0700	138.8400	135.6400	138.5400	+1.383%	5,816,002	+14.335%
2025-01-27	135.2600	136.7600	134.1200	136.6500	-0.849%	6,385,311	+15.917%
2025-01-24	136.4700	139.0350	136.4700	137.8200	+0.015%	6,394,292	+14.933%
2025-01-23	135.9700	138.2000	135.9700	137.8000	+1.324%	5,807,191	+14.949%
2025-01-22	137.2600	138.3800	135.8150	136.0000	-0.947%	6,359,789	+16.471%
2025-01-21	136.4400	137.6200	135.2900	137.3000	-0.413%	10,506,397	+15.368%
2025-01-17	136.1600	138.0799	134.5297	137.8700	+1.517%	12,070,319	+14.891%
2025-01-16	132.3500	136.1500	131.9000	135.8100	+4.029%	15,438,481	+16.634%
2025-01-15	129.7050	131.4400	128.4600	130.5500	+4.758%	10,912,574	+21.333%
2025-01-14	125.4000	125.4000	123.6900	124.6200	+0.508%	6,784,140	+27.106%
2025-01-13	122.4500	124.3000	122.4500	123.9900	+0.437%	4,979,015	+27.752%
2025-01-10	126.3100	126.5000	123.2900	123.4500	-3.449%	6,431,892	+28.311%
2025-01-08	126.9100	128.0000	125.7600	127.8600	+0.772%	5,485,926	+23.885%
2025-01-07	129.6500	129.6600	125.4600	126.8800	-1.368%	7,032,379	+24.842%
2025-01-06	127.6300	129.9453	127.6300	128.6400	+2.144%	6,319,888	+23.134%
2025-01-03	125.6500	126.0000	124.0800	125.9400	+0.930%	3,784,656	+25.774%
2025-01-02	126.5100	127.2800	124.2100	124.7800	-0.748%	4,759,182	+26.943%
2024-12-31	126.3300	126.8300	125.2001	125.7200	-0.024%	2,780,901	+25.994%
2024-12-30	124.5500	126.1600	124.0200	125.7500	-0.797%	2,392,023	+25.964%
2024-12-27	127.0500	127.8600	125.8200	126.7600	-0.992%	2,841,038	+24.961%
2024-12-26	126.5300	128.1700	126.4900	128.0300	+0.763%	2,750,506	+23.721%
2024-12-24	125.0700	127.2200	124.5900	127.0600	+2.097%	2,869,785	+24.666%
2024-12-23	123.1000	124.6700	122.7900	124.4500	+0.818%	3,591,723	+27.280%
2024-12-20	121.2000	124.5400	120.5290	123.4400	+2.440%	11,844,312	+28.321%
2024-12-19	124.7800	124.9400	120.3000	120.5000	-0.446%	8,012,337	+31.452%
2024-12-18	128.1600	128.3900	120.2900	121.0400	-5.245%	7,266,995	+30.866%
2024-12-17	128.0960	128.7000	127.1800	127.7400	-1.000%	6,868,624	+24.002%
2024-12-16	127.7400	129.3100	127.3900	129.0300	+1.279%	5,378,424	+22.762%
2024-12-13	128.0000	128.8100	126.7100	127.4000	-0.399%	5,696,500	+24.333%
2024-12-12	127.8900	128.8300	127.3600	127.9100	+0.251%	3,492,081	+23.837%
2024-12-11	127.7500	127.9500	126.2800	127.5900	+0.631%	7,817,995	+24.148%
2024-12-10	127.6300	128.6100	126.5300	126.7900	-1.392%	5,898,053	+24.931%
2024-12-09	130.5200	130.7700	128.3300	128.5800	-1.062%	6,396,740	+23.192%
2024-12-06	130.5200	130.5700	129.1800	129.9600	-0.276%	4,710,568	+21.884%
2024-12-05	129.9350	131.8564	129.4200	130.3200	+0.254%	4,815,605	+21.547%
2024-12-04	130.1900	131.2000	129.6400	129.9900	-0.345%	5,985,610	+21.856%
2024-12-03	133.1900	133.1900	130.0100	130.4400	-0.450%	4,423,751	+21.435%
2024-12-02	132.3000	133.0000	130.8300	131.0300	-0.441%	5,183,899	+20.888%
2024-11-29	132.2800	132.7300	131.4200	131.6100	+0.305%	3,666,338	+20.356%
2024-11-27	131.4900	132.4300	130.5700	131.2100	-0.053%	5,128,324	+20.723%
2024-11-26	130.7500	131.7900	128.5300	131.2800	-1.781%	8,623,277	+20.658%
2024-11-25	135.4400	136.2400	133.5800	133.6600	-0.765%	7,601,577	+18.510%
2024-11-22	134.6800	135.6700	133.9600	134.6900	-0.222%	5,993,613	+17.603%
2024-11-21	133.2000	135.5750	133.1400	134.9900	+2.506%	5,152,902	+17.342%
2024-11-20	133.1600	133.6500	131.0500	131.6900	-0.416%	4,239,195	+20.282%
2024-11-19	133.2600	134.0900	131.9301	132.2400	-1.151%	6,895,710	+19.782%
2024-11-18	134.6900	135.5050	133.4200	133.7800	-0.209%	6,393,280	+18.403%
2024-11-15	133.3700	134.4000	132.5400	134.0600	+1.231%	6,253,078	+18.156%
2024-11-14	133.1000	134.9100	131.9800	132.4300	-0.249%	7,042,598	+19.610%
2024-11-13	133.4600	134.6500	132.4650	132.7600	+0.340%	4,616,460	+19.313%
2024-11-12	133.1900	133.8200	131.7050	132.3100	-0.906%	5,533,243	+19.719%
2024-11-11	130.5500	133.9900	130.5500	133.5200	+3.080%	6,709,691	+18.634%
2024-11-08	128.9800	130.5200	127.7600	129.5300	+0.849%	6,817,148	+22.288%
2024-11-07	130.7400	131.5500	128.0800	128.4400	-2.320%	7,558,248	+23.326%
2024-11-06	129.5100	133.5200	127.6600	131.4900	+11.612%	21,877,986	+20.465%
2024-11-05	116.0900	117.9000	116.0900	117.8100	+1.438%	4,702,748	+34.454%
2024-11-04	117.0050	117.4500	115.9400	116.1400	-0.608%	4,236,251	+36.387%
2024-11-01	116.6700	118.0240	116.3000	116.8500	+0.516%	4,192,579	+35.558%
2024-10-31	117.1300	117.9100	115.7000	116.2500	-1.416%	5,149,811	+36.258%
2024-10-30	118.6100	119.3200	117.7900	117.9200	-1.157%	5,106,586	+34.328%
2024-10-29	118.8900	120.0900	118.8200	119.3000	+0.143%	4,453,431	+32.775%
2024-10-28	118.1200	119.6800	117.5100	119.1300	+1.925%	5,437,850	+32.964%
2024-10-25	120.0000	120.0000	116.3300	116.8800	-1.922%	6,943,832	+35.524%
2024-10-24	118.4000	119.3400	117.9400	119.1700	+0.752%	5,537,019	+32.919%
2024-10-23	117.8900	118.7400	117.2000	118.2800	-0.034%	5,161,402	+33.920%
2024-10-22	117.6500	118.6100	117.2500	118.3200	+0.034%	4,243,561	+33.874%
2024-10-21	120.3700	120.6900	117.8800	118.2800	-2.296%	7,439,749	+33.920%
2024-10-18	119.5300	121.1200	119.1100	121.0600	+1.356%	6,794,388	+30.844%
2024-10-17	119.7700	120.3550	118.7300	119.4400	-0.059%	9,233,775	+32.619%
2024-10-16	116.8800	121.4500	116.5000	119.5100	+6.496%	21,318,259	+32.541%
2024-10-15	115.4250	116.0600	112.0300	112.2200	-0.053%	8,668,117	+41.151%
2024-10-14	111.0500	112.4400	110.5500	112.2800	+1.648%	6,819,367	+41.076%
2024-10-11	109.0000	111.4750	109.0000	110.4600	+2.202%	5,762,109	+43.400%
2024-10-10	108.4400	109.0300	107.6500	108.0800	-0.880%	3,993,474	+46.558%
2024-10-09	107.2200	109.3650	107.2200	109.0400	+1.442%	4,224,784	+45.268%
2024-10-08	107.6500	108.2100	107.3900	107.4900	-0.139%	3,521,477	+47.363%
2024-10-07	107.6900	108.9200	107.2700	107.6400	-0.222%	4,209,282	+47.157%
2024-10-04	107.6120	108.0800	106.6200	107.8800	+3.165%	5,566,525	+46.830%

document.getElementById("BYRHZg").onerror = function(){this.style.display='none';}; .dark-mode .qq144V{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qq144V{ color: #333333; background-color: white; border: 2px solid #333333; }MSMorgan Stanleystock NYSE

MS
Morgan Stanley
stock NYSE