Dark

MS
Morgan Stanley
stock NYSE

At Close

Dec 15, 2025 3:59:58 PM EST

177.75USD-0.370%(-0.66)5,215,208

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 15, 2025 8:37:30 AM EST

180.01USD+0.897%(+1.60)300

After-hours

Dec 15, 2025 4:10:30 PM EST

177.79USD+0.023%(+0.04)46,888

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-15	179.8800	180.8400	177.7400	177.7500	-0.370%	5,215,208	0.000%
2025-12-12	181.1500	181.1500	177.7484	178.4100	-1.043%	4,961,521	-0.370%
2025-12-11	180.1300	181.9800	179.5000	180.2900	+0.323%	7,598,711	-1.409%
2025-12-10	178.5000	181.3100	177.7500	179.7100	+0.492%	6,591,580	-1.091%
2025-12-09	176.7800	180.6450	176.7750	178.8300	+1.131%	4,191,511	-0.604%
2025-12-08	176.9900	178.9600	176.0622	176.8300	+0.181%	7,271,671	+0.520%
2025-12-05	174.4700	177.3150	174.3000	176.5100	+0.926%	4,641,919	+0.703%
2025-12-04	174.3200	176.0000	173.7200	174.8900	+0.673%	4,813,158	+1.635%
2025-12-03	168.5500	174.0000	168.1000	173.7200	+2.738%	6,223,288	+2.320%
2025-12-02	168.8850	170.1200	168.6900	169.0900	+0.368%	4,339,084	+5.122%
2025-12-01	169.0100	169.7700	167.7329	168.4700	-0.701%	4,393,501	+5.508%
2025-11-28	168.0000	170.2700	167.7600	169.6600	+1.024%	2,133,673	+4.768%
2025-11-26	166.9800	168.9599	165.8700	167.9400	+1.517%	4,844,240	+5.841%
2025-11-25	163.5100	165.8700	160.6200	165.4300	+1.597%	5,561,124	+7.447%
2025-11-24	161.3300	164.4618	158.9950	162.8300	+2.946%	10,125,895	+9.163%
2025-11-21	159.7800	160.1100	155.2300	158.1700	-0.334%	9,021,314	+12.379%
2025-11-20	164.1950	166.9400	158.5100	158.7000	-2.212%	5,258,624	+12.004%
2025-11-19	160.3500	162.9100	160.0524	162.2900	+1.539%	6,413,570	+9.526%
2025-11-18	158.6350	161.6700	157.7872	159.8300	+0.238%	4,864,929	+11.212%
2025-11-17	163.2450	164.0900	158.7600	159.4500	-2.691%	5,727,232	+11.477%
2025-11-14	164.2000	164.8000	159.9400	163.8600	-1.057%	6,691,156	+8.477%
2025-11-13	169.3050	170.3500	165.1700	165.6100	-2.536%	6,090,916	+7.330%
2025-11-12	167.5150	171.7700	167.5150	169.9200	+2.054%	6,892,852	+4.608%
2025-11-11	165.3000	166.7200	164.7800	166.5000	+0.879%	3,237,818	+6.757%
2025-11-10	163.8100	166.0600	163.8100	165.0500	+1.657%	5,015,510	+7.695%
2025-11-07	162.2100	162.6000	158.0616	162.3600	-0.649%	6,323,349	+9.479%
2025-11-06	164.5650	165.6650	162.6500	163.4200	-1.066%	4,293,079	+8.769%
2025-11-05	163.8700	165.9600	161.6300	165.1800	+0.713%	4,132,990	+7.610%
2025-11-04	162.3300	166.9280	160.8550	164.0100	+0.220%	5,739,196	+8.378%
2025-11-03	164.3000	164.6550	161.5667	163.6500	-0.213%	4,719,316	+8.616%
2025-10-31	163.3500	164.8950	162.9100	164.0000	-0.762%	5,323,660	+8.384%
2025-10-30	163.8200	167.0000	163.4000	165.2600	+0.750%	4,960,464	+7.558%
2025-10-29	164.3100	166.0200	163.1200	164.0300	-0.714%	4,963,544	+8.364%
2025-10-28	166.1200	167.1300	164.3800	165.2100	-0.488%	3,601,038	+7.590%
2025-10-27	164.9550	166.6900	164.9000	166.0200	+1.318%	5,056,016	+7.065%
2025-10-24	160.5200	164.8950	160.5200	163.8600	+2.856%	5,547,545	+8.477%
2025-10-23	158.9000	160.0900	157.9000	159.3100	+0.753%	3,735,632	+11.575%
2025-10-22	159.5700	159.7350	157.2200	158.1200	-0.697%	4,360,462	+12.415%
2025-10-21	161.4500	162.0550	159.1900	159.2300	-1.692%	4,220,552	+11.631%
2025-10-20	160.2000	163.1400	159.5000	161.9700	+2.080%	5,740,986	+9.743%
2025-10-17	160.7000	160.9800	157.8500	158.6700	-0.844%	7,965,048	+12.025%
2025-10-16	163.0900	164.7500	158.9700	160.0200	-1.617%	10,477,508	+11.080%
2025-10-15	162.9300	166.7700	161.6400	162.6500	+4.706%	13,673,664	+9.284%
2025-10-14	154.5000	157.1196	151.8800	155.3400	+0.135%	8,023,826	+14.426%
2025-10-13	154.2800	155.6150	153.3450	155.1300	+2.153%	4,735,832	+14.581%
2025-10-10	156.8550	157.9500	151.8400	151.8600	-2.822%	5,531,731	+17.049%
2025-10-09	155.5800	156.4300	153.8300	156.2700	+0.398%	6,092,604	+13.745%
2025-10-08	156.4800	156.5500	154.0201	155.6500	-0.205%	4,038,634	+14.199%
2025-10-07	158.7750	159.2935	155.4005	155.9700	-1.341%	4,590,058	+13.964%
2025-10-06	158.0000	158.7300	155.0100	158.0900	+0.317%	4,696,714	+12.436%
2025-10-03	156.9300	157.8000	156.1600	157.5900	+1.475%	5,182,306	+12.793%
2025-10-02	156.6900	157.0100	153.7101	155.3000	-1.013%	5,087,767	+14.456%
2025-10-01	157.8800	158.4400	155.5500	156.8900	-1.302%	5,467,367	+13.296%
2025-09-30	161.3900	162.2250	156.8400	158.9600	-1.365%	5,547,090	+11.821%
2025-09-29	160.6900	161.3250	159.7150	161.1600	+0.656%	4,186,140	+10.294%
2025-09-26	159.5600	161.8100	159.3250	160.1100	+0.730%	5,326,866	+11.017%
2025-09-25	157.3900	159.2450	156.6300	158.9500	+0.678%	5,351,099	+11.828%
2025-09-24	161.1000	161.4700	157.8400	157.8800	-1.791%	5,195,184	+12.586%
2025-09-23	160.5800	163.9750	159.6000	160.7600	+0.031%	5,336,240	+10.569%
2025-09-22	159.3300	161.0300	157.8300	160.7100	+0.500%	4,421,226	+10.603%
2025-09-19	159.5500	161.0900	158.1200	159.9100	+0.421%	14,902,003	+11.156%
2025-09-18	157.9000	160.1400	157.4900	159.2400	+1.163%	4,323,807	+11.624%
2025-09-17	156.6400	157.9700	155.6500	157.4100	+1.027%	4,604,289	+12.922%
2025-09-16	157.0800	157.5000	155.2150	155.8100	-0.530%	7,539,549	+14.081%
2025-09-15	157.3500	158.4800	155.8800	156.6400	+0.160%	4,829,958	+13.477%
2025-09-12	156.0450	156.8700	155.6150	156.3900	-0.058%	4,341,609	+13.658%
2025-09-11	154.3900	157.7650	154.0800	156.4800	+1.531%	7,399,670	+13.593%
2025-09-10	152.9000	154.5300	151.4200	154.1200	+1.248%	4,945,584	+15.332%
2025-09-09	148.4200	152.8200	148.3500	152.2200	+2.305%	6,673,185	+16.772%
2025-09-08	148.3200	149.2000	147.2500	148.7900	+0.473%	3,821,100	+19.464%
2025-09-05	151.1200	151.8600	146.2850	148.0900	-1.621%	5,697,479	+20.028%
2025-09-04	149.0300	150.7500	148.6800	150.5300	+1.347%	3,954,989	+18.083%
2025-09-03	148.8100	149.5500	146.9400	148.5300	-0.215%	4,339,040	+19.673%
2025-09-02	148.5600	149.0700	145.6550	148.8500	-1.083%	5,330,189	+19.416%
2025-08-29	149.8900	150.7500	149.1300	150.4800	+0.200%	3,629,438	+18.122%
2025-08-28	149.8350	150.3900	149.1750	150.1800	+0.536%	3,898,468	+18.358%
2025-08-27	148.3700	150.1200	148.0300	149.3800	+0.275%	3,329,209	+18.992%
2025-08-26	147.3200	149.0300	146.3000	148.9700	+0.894%	4,454,022	+19.319%
2025-08-25	147.9800	148.6100	147.5714	147.6500	-0.250%	2,596,476	+20.386%
2025-08-22	144.8200	148.9000	144.6701	148.0200	+2.763%	6,759,745	+20.085%
2025-08-21	143.4100	144.4500	142.9000	144.0400	-0.056%	3,269,421	+23.403%
2025-08-20	143.8200	144.7100	141.0300	144.1200	+0.035%	4,619,562	+23.335%
2025-08-19	144.4900	144.9700	143.4200	144.0700	-0.490%	4,257,909	+23.378%
2025-08-18	144.1100	145.0600	143.8190	144.7800	+0.104%	3,548,968	+22.772%
2025-08-15	148.6300	148.8100	144.4600	144.6300	-2.613%	4,985,971	+22.900%
2025-08-14	147.0000	148.6550	146.1650	148.5100	+0.508%	4,188,628	+19.689%
2025-08-13	148.1450	149.0800	145.3900	147.7600	+0.319%	5,542,369	+20.296%
2025-08-12	145.0700	148.2250	144.8154	147.2900	+2.370%	7,111,781	+20.680%
2025-08-11	143.5650	144.1900	142.6625	143.8800	+0.489%	4,024,857	+23.540%
2025-08-08	141.6150	143.9300	141.2800	143.1800	+1.604%	3,943,499	+24.144%
2025-08-07	142.2300	142.7100	140.6000	140.9200	-0.269%	3,728,729	+26.135%
2025-08-06	141.1500	141.8550	140.5100	141.3000	+0.598%	3,765,824	+25.796%
2025-08-05	141.6600	142.7100	139.4100	140.4600	-0.637%	5,331,220	+26.548%
2025-08-04	140.1800	141.7800	139.7072	141.3600	+1.632%	3,851,567	+25.743%
2025-08-01	139.2700	139.5650	136.1700	139.0900	-2.366%	6,678,650	+27.795%
2025-07-31	143.2000	144.7000	142.0000	142.4600	-1.711%	5,523,673	+24.772%
2025-07-30	143.8300	145.4800	143.2830	144.9400	+0.961%	5,236,849	+22.637%
2025-07-29	143.5000	144.0500	142.1000	143.5600	+0.701%	5,158,704	+23.816%
2025-07-28	143.0400	143.1400	142.0200	142.5600	-0.315%	3,729,601	+24.684%
2025-07-25	142.9200	143.3750	142.0500	143.0100	+0.358%	3,463,310	+24.292%
2025-07-24	142.4700	143.7200	141.8500	142.5000	+0.204%	3,817,932	+24.737%
2025-07-23	140.7750	142.6290	139.9300	142.2100	+1.550%	6,612,879	+24.991%
2025-07-22	140.8000	140.8900	138.9300	140.0400	-0.306%	5,257,248	+26.928%
2025-07-21	141.2400	142.5200	140.1839	140.4700	-0.256%	5,853,541	+26.539%
2025-07-18	141.4500	141.7500	140.2000	140.8300	-0.050%	5,572,322	+26.216%
2025-07-17	139.2600	141.6900	139.1303	140.9000	+0.794%	7,695,950	+26.153%
2025-07-16	139.5000	139.9990	135.2650	139.7900	-1.271%	10,610,796	+27.155%
2025-07-15	143.2900	144.0000	141.5500	141.5900	-1.653%	7,392,239	+25.539%
2025-07-14	142.4500	144.0500	142.0000	143.9700	+1.188%	5,376,069	+23.463%
2025-07-11	141.8600	142.4500	141.1200	142.2800	-0.566%	3,647,479	+24.930%
2025-07-10	141.7600	143.1600	141.3200	143.0900	+1.088%	5,623,199	+24.223%
2025-07-09	142.9000	142.9400	140.9000	141.5500	+0.298%	4,837,192	+25.574%
2025-07-08	143.6100	144.0600	141.0200	141.1300	-1.816%	6,620,758	+25.948%
2025-07-07	144.1100	145.1600	142.4950	143.7400	-0.278%	5,991,623	+23.661%
2025-07-03	143.3600	144.5600	142.6700	144.1400	+0.896%	3,974,533	+23.318%
2025-07-02	141.6150	142.8800	140.9800	142.8600	+1.269%	5,494,497	+24.423%
2025-07-01	140.5500	141.6100	139.4690	141.0700	+0.149%	6,166,696	+26.001%
2025-06-30	141.5100	141.8500	139.5500	140.8600	+0.121%	8,034,434	+26.189%
2025-06-27	140.2500	141.9000	139.1000	140.6900	+0.673%	7,249,261	+26.342%
2025-06-26	138.0100	140.1950	137.8400	139.7500	+1.474%	6,013,633	+27.191%
2025-06-25	136.1200	137.8900	135.4100	137.7200	+1.339%	5,736,436	+29.066%
2025-06-24	135.6800	136.6800	135.0100	135.9000	+1.418%	5,599,881	+30.795%
2025-06-23	132.0600	134.1000	130.9000	134.0000	+0.972%	5,232,415	+32.649%
2025-06-20	133.3500	133.3700	131.9100	132.7100	+0.143%	8,904,389	+33.939%
2025-06-18	130.0200	132.9600	129.9300	132.5200	+1.868%	6,170,559	+34.131%
2025-06-17	129.8400	131.1700	129.6600	130.0900	-0.619%	4,767,744	+36.636%
2025-06-16	130.2900	132.8000	130.2900	130.9000	+1.089%	6,240,543	+35.791%
2025-06-13	130.1900	131.0688	128.8100	129.4900	-1.842%	4,367,616	+37.269%
2025-06-12	130.6600	132.0000	129.8000	131.9200	+0.083%	4,258,742	+34.741%
2025-06-11	132.0300	133.4500	131.4160	131.8100	-0.008%	5,810,214	+34.853%
2025-06-10	131.6000	132.4600	131.1500	131.8200	-0.099%	3,816,898	+34.843%
2025-06-09	132.2300	132.9000	131.1100	131.9500	+0.099%	4,838,689	+34.710%
2025-06-06	132.0800	133.5700	130.8200	131.8200	+0.919%	5,004,465	+34.843%
2025-06-05	128.3700	131.0500	127.3400	130.6200	+1.919%	6,194,188	+36.082%
2025-06-04	128.8400	129.4200	128.1600	128.1600	-0.404%	3,123,273	+38.694%
2025-06-03	128.1200	129.1800	127.1300	128.6800	+0.218%	4,145,999	+38.133%
2025-06-02	127.4800	128.4700	126.3600	128.4000	+0.289%	3,608,056	+38.435%
2025-05-30	127.6100	128.3300	126.3500	128.0300	-0.101%	6,436,143	+38.835%
2025-05-29	128.1000	128.4000	126.9250	128.1600	+0.510%	4,337,562	+38.694%
2025-05-28	129.2070	129.4200	127.2700	127.5100	-1.316%	4,050,892	+39.401%
2025-05-27	127.5350	129.5300	126.8200	129.2100	+2.491%	5,472,473	+37.567%
2025-05-23	124.1000	126.5700	123.8800	126.0700	-0.150%	3,361,448	+40.993%
2025-05-22	124.6050	127.0690	124.6050	126.2600	+0.766%	5,689,503	+40.781%
2025-05-21	128.0900	128.6400	125.0700	125.3000	-2.966%	6,371,712	+41.860%
2025-05-20	129.8700	130.3900	128.1200	129.1300	-1.307%	5,220,222	+37.652%
2025-05-19	130.3000	132.1317	129.0700	130.8400	-1.014%	7,703,495	+35.853%
2025-05-16	132.2800	132.9800	131.7900	132.1800	-0.249%	6,303,799	+34.476%
2025-05-15	130.2600	133.0286	130.0200	132.5100	+1.122%	7,209,516	+34.141%
2025-05-14	129.3600	131.5700	129.1300	131.0400	+1.307%	6,273,542	+35.646%
2025-05-13	127.7600	130.1100	127.2300	129.3500	+1.802%	6,086,696	+37.418%
2025-05-12	127.4200	129.2000	126.4400	127.0600	+4.404%	9,162,496	+39.895%
2025-05-09	122.4900	123.2300	121.4650	121.7000	-0.148%	4,240,108	+46.056%
2025-05-08	119.9900	123.2600	119.9900	121.8800	+2.334%	6,449,297	+45.840%
2025-05-07	118.3300	120.0000	118.2000	119.1000	+0.651%	4,680,598	+49.244%
2025-05-06	117.8100	119.1500	117.2110	118.3300	-1.062%	5,739,743	+50.215%
2025-05-05	118.7400	120.8700	118.3900	119.6000	-0.516%	6,540,261	+48.620%
2025-05-02	119.3000	120.5050	118.4600	120.2200	+2.963%	6,894,525	+47.854%
2025-05-01	115.5400	117.8200	114.6700	116.7600	+1.161%	7,743,772	+52.235%
2025-04-30	113.1100	115.8200	112.0300	115.4200	-0.680%	6,502,447	+54.003%
2025-04-29	115.3800	116.4650	114.2300	116.2100	+0.328%	4,690,193	+52.956%
2025-04-28	115.8800	117.9000	113.8300	115.8300	-0.155%	4,171,407	+53.458%
2025-04-25	115.7100	117.1000	114.9700	116.0100	+0.355%	5,013,489	+53.220%
2025-04-24	111.8700	115.9000	111.2400	115.6000	+2.929%	6,640,749	+53.763%
2025-04-23	113.2500	116.6100	111.9300	112.3100	+1.749%	9,243,758	+58.267%
2025-04-22	108.0150	110.7000	107.9700	110.3800	+3.838%	6,571,265	+61.035%
2025-04-21	108.1400	108.3300	104.7800	106.3000	-2.638%	7,784,537	+67.215%
2025-04-17	108.5150	110.7457	108.1500	109.1800	+1.224%	5,233,128	+62.805%
2025-04-16	109.5750	110.3150	106.6500	107.8600	-2.336%	6,520,322	+64.797%
2025-04-15	110.0900	112.1475	110.0600	110.4400	+1.219%	6,004,249	+60.947%
2025-04-14	110.4800	111.5000	108.5450	109.1100	+0.916%	8,224,466	+62.909%
2025-04-11	102.8850	109.2000	102.8850	108.1200	+1.445%	10,573,205	+64.401%
2025-04-10	108.7700	108.8700	103.4100	106.5800	-4.584%	10,956,729	+66.776%
2025-04-09	98.2000	113.8973	97.8900	111.7000	+11.355%	16,919,463	+59.132%
2025-04-08	105.2150	106.9400	98.2700	100.3100	-0.604%	10,710,129	+77.201%
2025-04-07	96.2700	104.3400	94.3301	100.9200	+1.092%	20,721,375	+76.130%
2025-04-04	101.5400	103.7000	97.3100	99.8300	-7.505%	18,802,880	+78.053%
2025-04-03	110.1100	111.3900	106.8800	107.9300	-9.508%	15,186,058	+64.690%
2025-04-02	113.9650	120.3500	113.8800	119.2700	+3.050%	8,415,251	+49.032%
2025-04-01	115.9850	116.8800	113.5387	115.7400	-0.797%	6,651,029	+53.577%
2025-03-31	113.7100	117.0300	112.1801	116.6700	+1.162%	7,616,709	+52.353%
2025-03-28	118.7100	119.4300	114.6300	115.3300	-3.084%	7,337,937	+54.123%
2025-03-27	118.9300	119.8400	117.5400	119.0000	-2.619%	8,239,623	+49.370%
2025-03-26	125.7700	126.3400	121.6050	122.2000	-2.396%	4,983,107	+45.458%
2025-03-25	124.9000	126.0500	124.1500	125.2000	+0.748%	4,173,506	+41.973%
2025-03-24	122.3100	124.8200	122.0000	124.2700	+3.438%	6,102,556	+43.035%
2025-03-21	119.3500	120.8800	118.3000	120.1400	-0.274%	9,316,338	+47.952%
2025-03-20	118.8200	121.8100	118.8200	120.4700	+0.517%	6,977,822	+47.547%
2025-03-19	117.2300	121.2500	116.2300	119.8500	+1.473%	8,241,680	+48.310%
2025-03-18	118.2800	119.2087	117.2835	118.1100	+0.127%	7,040,098	+50.495%
2025-03-17	114.9700	119.3000	114.8400	117.9600	+2.272%	8,154,285	+50.687%
2025-03-14	113.9900	115.7700	112.5400	115.3400	+3.277%	6,768,847	+54.110%
2025-03-13	114.0000	114.8499	111.2250	111.6800	-2.035%	6,996,241	+59.160%
2025-03-12	115.0000	115.6026	112.5450	114.0000	+1.749%	7,771,497	+55.921%
2025-03-11	111.7100	113.5100	110.3400	112.0400	+0.313%	13,188,914	+58.649%
2025-03-10	116.0000	116.2800	109.2150	111.6900	-6.371%	16,277,217	+59.146%
2025-03-07	118.7250	119.4900	115.4540	119.2900	-0.067%	8,084,506	+49.007%
2025-03-06	120.8000	123.1250	118.6000	119.3700	-3.539%	8,510,958	+48.907%
2025-03-05	122.0000	124.3800	121.4400	123.7500	+1.668%	7,011,464	+43.636%
2025-03-04	126.4700	126.5700	119.2500	121.7200	-5.738%	12,930,779	+46.032%
2025-03-03	133.3300	133.9900	127.7300	129.1300	-2.990%	5,836,222	+37.652%
2025-02-28	129.9000	133.4100	128.9900	133.1100	+2.994%	7,098,809	+33.536%
2025-02-27	131.8000	132.8650	128.8100	129.2400	-1.381%	5,436,606	+37.535%
2025-02-26	130.4100	132.2400	130.1500	131.0500	+1.119%	5,329,613	+35.635%
2025-02-25	131.0300	131.2950	126.3800	129.6000	-0.285%	7,189,103	+37.153%
2025-02-24	132.7600	132.9700	128.9000	129.9700	-1.306%	7,663,348	+36.762%
2025-02-21	135.1750	135.6000	130.9100	131.6900	-1.973%	5,846,397	+34.976%
2025-02-20	140.2500	141.0700	132.4300	134.3400	-4.513%	8,336,098	+32.314%
2025-02-19	140.0100	140.9300	139.2550	140.6900	-0.014%	3,232,506	+26.342%
2025-02-18	139.4100	140.7800	138.8900	140.7100	+1.267%	3,297,935	+26.324%
2025-02-14	136.4500	139.5800	136.4500	138.9500	+1.542%	4,990,201	+27.924%
2025-02-13	137.9700	138.1001	136.3500	136.8400	-0.197%	4,148,681	+29.896%
2025-02-12	136.0800	137.2788	135.6000	137.1100	-0.494%	4,586,749	+29.640%
2025-02-11	136.8100	138.2100	135.4350	137.7900	+0.350%	4,980,275	+29.001%
2025-02-10	140.2500	140.3100	135.6100	137.3100	-1.907%	5,494,662	+29.452%
2025-02-07	142.0200	142.0300	139.8200	139.9800	-0.780%	3,454,872	+26.982%
2025-02-06	140.0100	141.4000	140.0001	141.0800	+1.548%	4,546,188	+25.992%
2025-02-05	137.4700	139.2200	136.5100	138.9300	+1.579%	5,714,790	+27.942%
2025-02-04	137.7300	137.8800	136.2900	136.7700	-0.284%	4,892,469	+29.963%
2025-02-03	135.8100	138.0000	133.9100	137.1600	-0.917%	5,144,259	+29.593%
2025-01-31	139.1400	139.7550	137.7700	138.4300	-1.079%	5,363,879	+28.404%
2025-01-30	139.8100	140.4850	138.8900	139.9400	+0.887%	4,475,343	+27.019%
2025-01-29	138.4650	141.4800	138.1800	138.7100	+0.123%	5,647,221	+28.145%
2025-01-28	136.0700	138.8400	135.6400	138.5400	+1.383%	5,816,002	+28.302%
2025-01-27	135.2600	136.7600	134.1200	136.6500	-0.849%	6,385,311	+30.077%
2025-01-24	136.4700	139.0350	136.4700	137.8200	+0.015%	6,394,292	+28.973%
2025-01-23	135.9700	138.2000	135.9700	137.8000	+1.324%	5,807,191	+28.991%
2025-01-22	137.2600	138.3800	135.8150	136.0000	-0.947%	6,359,789	+30.699%
2025-01-21	136.4400	137.6200	135.2900	137.3000	-0.413%	10,506,397	+29.461%
2025-01-17	136.1600	138.0799	134.5297	137.8700	+1.517%	12,070,319	+28.926%
2025-01-16	132.3500	136.1500	131.9000	135.8100	+4.029%	15,438,481	+30.881%
2025-01-15	129.7050	131.4400	128.4600	130.5500	+4.758%	10,912,574	+36.155%
2025-01-14	125.4000	125.4000	123.6900	124.6200	+0.508%	6,784,140	+42.634%
2025-01-13	122.4500	124.3000	122.4500	123.9900	+0.437%	4,979,015	+43.358%
2025-01-10	126.3100	126.5000	123.2900	123.4500	-3.449%	6,431,892	+43.985%
2025-01-08	126.9100	128.0000	125.7600	127.8600	+0.772%	5,485,926	+39.019%
2025-01-07	129.6500	129.6600	125.4600	126.8800	-1.368%	7,032,379	+40.093%
2025-01-06	127.6300	129.9453	127.6300	128.6400	+2.144%	6,319,888	+38.176%
2025-01-03	125.6500	126.0000	124.0800	125.9400	+0.930%	3,784,656	+41.139%
2025-01-02	126.5100	127.2800	124.2100	124.7800	-0.748%	4,759,182	+42.451%
2024-12-31	126.3300	126.8300	125.2001	125.7200	-0.024%	2,780,901	+41.386%
2024-12-30	124.5500	126.1600	124.0200	125.7500	-0.797%	2,392,023	+41.352%
2024-12-27	127.0500	127.8600	125.8200	126.7600	-0.992%	2,841,038	+40.226%
2024-12-26	126.5300	128.1700	126.4900	128.0300	+0.763%	2,750,506	+38.835%
2024-12-24	125.0700	127.2200	124.5900	127.0600	+2.097%	2,869,785	+39.895%
2024-12-23	123.1000	124.6700	122.7900	124.4500	+0.818%	3,591,723	+42.828%
2024-12-20	121.2000	124.5400	120.5290	123.4400	+2.440%	11,844,312	+43.997%
2024-12-19	124.7800	124.9400	120.3000	120.5000	-0.446%	8,012,337	+47.510%
2024-12-18	128.1600	128.3900	120.2900	121.0400	-5.245%	7,266,995	+46.852%
2024-12-17	128.0960	128.7000	127.1800	127.7400	-1.000%	6,868,624	+39.150%
2024-12-16	127.7400	129.3100	127.3900	129.0300	+1.279%	5,378,424	+37.759%
2024-12-13	128.0000	128.8100	126.7100	127.4000	-0.399%	5,696,500	+39.521%
2024-12-12	127.8900	128.8300	127.3600	127.9100	+0.251%	3,492,081	+38.965%
2024-12-11	127.7500	127.9500	126.2800	127.5900	+0.631%	7,817,995	+39.313%
2024-12-10	127.6300	128.6100	126.5300	126.7900	-1.392%	5,898,053	+40.192%
2024-12-09	130.5200	130.7700	128.3300	128.5800	-1.062%	6,396,740	+38.241%
2024-12-06	130.5200	130.5700	129.1800	129.9600	-0.276%	4,710,568	+36.773%
2024-12-05	129.9350	131.8564	129.4200	130.3200	+0.254%	4,815,605	+36.395%
2024-12-04	130.1900	131.2000	129.6400	129.9900	-0.345%	5,985,610	+36.741%
2024-12-03	133.1900	133.1900	130.0100	130.4400	-0.450%	4,423,751	+36.270%
2024-12-02	132.3000	133.0000	130.8300	131.0300	-0.441%	5,183,899	+35.656%
2024-11-29	132.2800	132.7300	131.4200	131.6100	+0.305%	3,666,338	+35.058%
2024-11-27	131.4900	132.4300	130.5700	131.2100	-0.053%	5,128,324	+35.470%
2024-11-26	130.7500	131.7900	128.5300	131.2800	-1.781%	8,623,277	+35.398%
2024-11-25	135.4400	136.2400	133.5800	133.6600	-0.765%	7,601,577	+32.987%
2024-11-22	134.6800	135.6700	133.9600	134.6900	-0.222%	5,993,613	+31.970%
2024-11-21	133.2000	135.5750	133.1400	134.9900	+2.506%	5,152,902	+31.676%
2024-11-20	133.1600	133.6500	131.0500	131.6900	-0.416%	4,239,195	+34.976%
2024-11-19	133.2600	134.0900	131.9301	132.2400	-1.151%	6,895,710	+34.415%
2024-11-18	134.6900	135.5050	133.4200	133.7800	-0.209%	6,393,280	+32.867%
2024-11-15	133.3700	134.4000	132.5400	134.0600	+1.231%	6,253,078	+32.590%
2024-11-14	133.1000	134.9100	131.9800	132.4300	-0.249%	7,042,598	+34.222%
2024-11-13	133.4600	134.6500	132.4650	132.7600	+0.340%	4,616,460	+33.888%
2024-11-12	133.1900	133.8200	131.7050	132.3100	-0.906%	5,533,243	+34.344%
2024-11-11	130.5500	133.9900	130.5500	133.5200	+3.080%	6,709,691	+33.126%
2024-11-08	128.9800	130.5200	127.7600	129.5300	+0.849%	6,817,148	+37.227%
2024-11-07	130.7400	131.5500	128.0800	128.4400	-2.320%	7,558,248	+38.391%
2024-11-06	129.5100	133.5200	127.6600	131.4900	+11.612%	21,877,986	+35.181%
2024-11-05	116.0900	117.9000	116.0900	117.8100	+1.438%	4,702,748	+50.879%
2024-11-04	117.0050	117.4500	115.9400	116.1400	-0.608%	4,236,251	+53.048%
2024-11-01	116.6700	118.0240	116.3000	116.8500	+0.516%	4,192,579	+52.118%
2024-10-31	117.1300	117.9100	115.7000	116.2500	-1.416%	5,149,811	+52.903%
2024-10-30	118.6100	119.3200	117.7900	117.9200	-1.157%	5,106,586	+50.738%
2024-10-29	118.8900	120.0900	118.8200	119.3000	+0.143%	4,453,431	+48.994%
2024-10-28	118.1200	119.6800	117.5100	119.1300	+1.925%	5,437,850	+49.207%
2024-10-25	120.0000	120.0000	116.3300	116.8800	-1.922%	6,943,832	+52.079%
2024-10-24	118.4000	119.3400	117.9400	119.1700	+0.752%	5,537,019	+49.157%
2024-10-23	117.8900	118.7400	117.2000	118.2800	-0.034%	5,161,402	+50.279%
2024-10-22	117.6500	118.6100	117.2500	118.3200	+0.034%	4,243,561	+50.228%
2024-10-21	120.3700	120.6900	117.8800	118.2800	-2.296%	7,439,749	+50.279%
2024-10-18	119.5300	121.1200	119.1100	121.0600	+1.356%	6,794,388	+46.828%
2024-10-17	119.7700	120.3550	118.7300	119.4400	-0.059%	9,233,775	+48.819%
2024-10-16	116.8800	121.4500	116.5000	119.5100	+6.496%	21,318,259	+48.732%
2024-10-15	115.4250	116.0600	112.0300	112.2200	-0.053%	8,668,117	+58.394%
2024-10-14	111.0500	112.4400	110.5500	112.2800	+1.648%	6,819,367	+58.310%
2024-10-11	109.0000	111.4750	109.0000	110.4600	+2.202%	5,762,109	+60.918%
2024-10-10	108.4400	109.0300	107.6500	108.0800	-0.880%	3,993,474	+64.462%
2024-10-09	107.2200	109.3650	107.2200	109.0400	+1.442%	4,224,784	+63.014%
2024-10-08	107.6500	108.2100	107.3900	107.4900	-0.139%	3,521,477	+65.364%
2024-10-07	107.6900	108.9200	107.2700	107.6400	-0.222%	4,209,282	+65.134%
2024-10-04	107.6120	108.0800	106.6200	107.8800	+3.165%	5,566,525	+64.766%
2024-10-03	103.5800	104.7000	103.1600	104.5700	+0.048%	4,306,902	+69.982%
2024-10-02	104.8300	105.3950	103.9100	104.5200	+0.096%	3,192,917	+70.063%
2024-10-01	104.1800	105.1900	103.0600	104.4200	+0.173%	5,275,792	+70.226%
2024-09-30	103.7400	104.4000	103.1200	104.2400	+0.125%	3,296,754	+70.520%
2024-09-27	104.9300	105.1400	104.0150	104.1100	-0.468%	3,015,943	+70.733%
2024-09-26	103.0700	104.7900	102.9700	104.6000	+2.208%	5,073,653	+69.933%
2024-09-25	102.7500	102.8050	101.7201	102.3400	-0.234%	3,691,313	+73.686%
2024-09-24	102.7700	102.8800	101.9500	102.5800	+0.107%	4,678,587	+73.279%
2024-09-23	101.6900	102.5300	101.3071	102.4700	0.000%	3,920,392	+73.465%
2024-09-20	100.8700	102.5300	100.1900	102.4700	+1.727%	12,055,276	+73.465%
2024-09-19	101.2200	101.4300	99.5200	100.7300	+1.440%	9,003,917	+76.462%
2024-09-18	100.1200	101.0100	99.2400	99.3000	-0.541%	5,144,812	+79.003%
2024-09-17	100.6800	100.8200	99.4400	99.8400	-0.250%	4,646,884	+78.035%
2024-09-16	99.1450	100.1900	98.7600	100.0900	+1.873%	4,404,265	+77.590%
2024-09-13	96.8700	98.7400	96.8500	98.2500	+1.666%	5,228,827	+80.916%
2024-09-12	97.3700	97.6900	95.6800	96.6400	-0.402%	4,687,091	+83.930%
2024-09-11	95.4900	97.1400	94.0900	97.0300	+0.424%	6,500,896	+83.191%
2024-09-10	98.4000	98.4300	94.8900	96.6200	-1.589%	7,750,096	+83.968%
2024-09-09	97.7550	99.0200	97.5950	98.1800	+1.646%	5,203,330	+81.045%
2024-09-06	99.7000	100.8000	96.1400	96.5900	-2.983%	8,163,195	+84.025%
2024-09-05	101.0000	101.3000	99.1200	99.5600	-0.589%	4,303,968	+78.536%
2024-09-04	99.7400	101.3200	99.6750	100.1500	+0.886%	4,058,754	+77.484%
2024-09-03	102.8500	103.2550	98.4600	99.2700	-4.189%	6,525,299	+79.057%
2024-08-30	102.9050	103.8100	102.1000	103.6100	+0.984%	4,515,259	+71.557%
2024-08-29	102.9200	102.9200	101.2820	102.6000	+0.391%	2,972,041	+73.246%
2024-08-28	101.8900	102.7000	101.4200	102.2000	+0.118%	2,797,628	+73.924%
2024-08-27	102.4600	102.8520	102.0400	102.0800	-0.244%	2,509,885	+74.128%
2024-08-26	103.0400	103.0500	101.9800	102.3300	+0.432%	2,547,308	+73.703%
2024-08-23	100.9400	102.5800	100.8200	101.8900	+1.323%	3,749,358	+74.453%
2024-08-22	100.7550	100.9800	99.9000	100.5600	-0.129%	2,727,967	+76.760%
2024-08-21	101.1000	101.2300	99.9600	100.6900	-0.089%	3,435,922	+76.532%
2024-08-20	101.2500	101.6300	100.6000	100.7800	-0.953%	3,320,238	+76.374%
2024-08-19	101.5200	102.0400	101.3000	101.7500	+0.306%	3,632,186	+74.693%
2024-08-16	100.6300	101.5000	100.4600	101.4400	+0.795%	4,067,238	+75.227%
2024-08-15	100.8000	101.2050	100.1500	100.6400	+1.207%	5,805,814	+76.620%
2024-08-14	97.7600	100.5900	97.5100	99.4400	+2.823%	10,104,851	+78.751%
2024-08-13	95.7700	96.7950	94.9500	96.7100	+1.972%	5,294,722	+83.797%
2024-08-12	94.9000	95.2200	93.5400	94.8400	+0.127%	4,046,171	+87.421%
2024-08-09	94.2900	95.1200	94.0200	94.7200	+0.095%	3,499,080	+87.658%
2024-08-08	93.4900	95.0400	92.7750	94.6300	+2.736%	6,297,507	+87.837%
2024-08-07	94.6100	95.3300	92.0100	92.1100	-0.925%	7,071,254	+92.976%
2024-08-06	92.2000	93.8400	91.5200	92.9700	+0.978%	5,905,750	+91.191%
2024-08-05	92.6500	93.3700	90.9400	92.0700	-3.944%	9,522,164	+93.060%
2024-08-02	99.0000	99.0200	95.0400	95.8500	-5.808%	10,936,726	+85.446%
2024-08-01	103.7450	103.9899	101.1900	101.7600	-1.405%	5,491,791	+74.676%
2024-07-31	103.0800	104.3200	102.2500	103.2100	-0.530%	5,259,533	+72.222%
2024-07-30	103.5600	104.1200	102.7800	103.7600	+1.249%	6,129,336	+71.309%
2024-07-29	104.4700	104.5700	102.3300	102.4800	-1.641%	4,845,467	+73.448%
2024-07-26	104.8600	105.8900	104.0350	104.1900	+0.608%	6,393,260	+70.602%
2024-07-25	102.0800	104.1850	101.8500	103.5600	+1.559%	5,476,912	+71.640%
2024-07-24	102.8600	104.0000	101.7450	101.9700	-1.478%	7,894,460	+74.316%
2024-07-23	102.4500	104.1699	102.1800	103.5000	+1.035%	6,931,306	+71.739%
2024-07-22	102.4700	103.2250	101.9500	102.4400	+0.343%	8,273,731	+73.516%
2024-07-19	104.7100	104.7150	101.7300	102.0900	-2.595%	12,504,809	+74.111%
2024-07-18	106.5300	107.6300	104.3300	104.8100	-2.010%	8,850,374	+69.593%
2024-07-17	105.0900	107.7100	104.5300	106.9600	+0.697%	10,422,458	+66.184%
2024-07-16	104.1300	109.1100	102.8100	106.2200	+0.912%	16,479,892	+67.341%
2024-07-15	103.9400	106.5300	103.2400	105.2600	+1.124%	9,918,105	+68.868%
2024-07-12	105.0000	105.8200	103.9700	104.0900	-0.526%	6,953,578	+70.766%
2024-07-11	104.2500	105.2900	103.9400	104.6400	+1.141%	7,608,625	+69.868%
2024-07-10	102.5100	103.5100	102.0600	103.4600	+0.828%	5,531,014	+71.806%
2024-07-09	100.6000	102.8950	99.9800	102.6100	+2.008%	7,046,535	+73.229%
2024-07-08	99.8300	101.2700	99.8300	100.5900	+1.004%	3,742,735	+76.707%
2024-07-05	100.1000	100.1060	98.9100	99.5900	-0.609%	3,292,102	+78.482%
2024-07-03	99.9250	100.6000	99.5000	100.2000	+0.552%	3,073,069	+77.395%
2024-07-02	98.9700	99.7950	98.6200	99.6500	+0.494%	5,472,580	+78.374%
2024-07-01	97.5200	99.3800	97.4400	99.1600	+2.027%	6,488,853	+79.256%
2024-06-28	96.7400	97.3200	96.1600	97.1900	+1.483%	8,346,726	+82.889%
2024-06-27	96.0800	96.3400	95.1700	95.7700	-1.156%	5,200,895	+85.601%
2024-06-26	97.3800	97.6800	96.0800	96.8900	-0.930%	6,415,965	+83.455%

document.getElementById("ZKn0tY").onerror = function(){this.style.display='none';}; .dark-mode .B2CHx5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .B2CHx5{ color: #333333; background-color: white; border: 2px solid #333333; }MSMorgan Stanleystock NYSE

MS
Morgan Stanley
stock NYSE