Dark

MS
Morgan Stanley
stock NYSE

At Close

Aug 26, 2025 3:59:56 PM EDT

149.00USD+0.914%(+1.35)4,453,597

148.93Bid 148.96Ask 0.03Spread

Pre-market

Aug 26, 2025 9:10:30 AM EDT

147.50USD-0.102%(-0.15)1,247

After-hours

Aug 26, 2025 4:45:30 PM EDT

148.97USD-0.020%(-0.03)118,044

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-26	147.6100	149.0300	146.3800	149.0000	+0.914%	4,453,597	0.000%
2025-08-25	147.9800	148.6100	147.5714	147.6500	-0.250%	2,596,476	+0.914%
2025-08-22	144.8200	148.9000	144.6701	148.0200	+2.763%	6,759,745	+0.662%
2025-08-21	143.4100	144.4500	142.9000	144.0400	-0.056%	3,269,421	+3.443%
2025-08-20	143.8200	144.7100	141.0300	144.1200	+0.035%	4,619,562	+3.386%
2025-08-19	144.4900	144.9700	143.4200	144.0700	-0.490%	4,257,909	+3.422%
2025-08-18	144.1100	145.0600	143.8190	144.7800	+0.104%	3,548,968	+2.915%
2025-08-15	148.6300	148.8100	144.4600	144.6300	-2.613%	4,985,971	+3.022%
2025-08-14	147.0000	148.6550	146.1650	148.5100	+0.508%	4,188,628	+0.330%
2025-08-13	148.1450	149.0800	145.3900	147.7600	+0.319%	5,542,369	+0.839%
2025-08-12	145.0700	148.2250	144.8154	147.2900	+2.370%	7,111,781	+1.161%
2025-08-11	143.5650	144.1900	142.6625	143.8800	+0.489%	4,024,857	+3.559%
2025-08-08	141.6150	143.9300	141.2800	143.1800	+1.604%	3,943,499	+4.065%
2025-08-07	142.2300	142.7100	140.6000	140.9200	-0.269%	3,728,729	+5.734%
2025-08-06	141.1500	141.8550	140.5100	141.3000	+0.598%	3,765,824	+5.449%
2025-08-05	141.6600	142.7100	139.4100	140.4600	-0.637%	5,331,220	+6.080%
2025-08-04	140.1800	141.7800	139.7072	141.3600	+1.632%	3,851,567	+5.405%
2025-08-01	139.2700	139.5650	136.1700	139.0900	-2.366%	6,678,650	+7.125%
2025-07-31	143.2000	144.7000	142.0000	142.4600	-1.711%	5,523,673	+4.591%
2025-07-30	143.8300	145.4800	143.2830	144.9400	+0.961%	5,236,849	+2.801%
2025-07-29	143.5000	144.0500	142.1000	143.5600	+0.701%	5,158,704	+3.789%
2025-07-28	143.0400	143.1400	142.0200	142.5600	-0.315%	3,729,601	+4.517%
2025-07-25	142.9200	143.3750	142.0500	143.0100	+0.358%	3,463,310	+4.189%
2025-07-24	142.4700	143.7200	141.8500	142.5000	+0.204%	3,817,932	+4.561%
2025-07-23	140.7750	142.6290	139.9300	142.2100	+1.550%	6,612,879	+4.775%
2025-07-22	140.8000	140.8900	138.9300	140.0400	-0.306%	5,257,248	+6.398%
2025-07-21	141.2400	142.5200	140.1839	140.4700	-0.256%	5,853,541	+6.072%
2025-07-18	141.4500	141.7500	140.2000	140.8300	-0.050%	5,572,322	+5.801%
2025-07-17	139.2600	141.6900	139.1303	140.9000	+0.794%	7,695,950	+5.749%
2025-07-16	139.5000	139.9990	135.2650	139.7900	-1.271%	10,610,796	+6.588%
2025-07-15	143.2900	144.0000	141.5500	141.5900	-1.653%	7,392,239	+5.233%
2025-07-14	142.4500	144.0500	142.0000	143.9700	+1.188%	5,376,069	+3.494%
2025-07-11	141.8600	142.4500	141.1200	142.2800	-0.566%	3,647,479	+4.723%
2025-07-10	141.7600	143.1600	141.3200	143.0900	+1.088%	5,623,199	+4.130%
2025-07-09	142.9000	142.9400	140.9000	141.5500	+0.298%	4,837,192	+5.263%
2025-07-08	143.6100	144.0600	141.0200	141.1300	-1.816%	6,620,758	+5.576%
2025-07-07	144.1100	145.1600	142.4950	143.7400	-0.278%	5,991,623	+3.659%
2025-07-03	143.3600	144.5600	142.6700	144.1400	+0.896%	3,974,533	+3.372%
2025-07-02	141.6150	142.8800	140.9800	142.8600	+1.269%	5,494,497	+4.298%
2025-07-01	140.5500	141.6100	139.4690	141.0700	+0.149%	6,166,696	+5.621%
2025-06-30	141.5100	141.8500	139.5500	140.8600	+0.121%	8,034,434	+5.779%
2025-06-27	140.2500	141.9000	139.1000	140.6900	+0.673%	7,249,261	+5.907%
2025-06-26	138.0100	140.1950	137.8400	139.7500	+1.474%	6,013,633	+6.619%
2025-06-25	136.1200	137.8900	135.4100	137.7200	+1.339%	5,736,436	+8.191%
2025-06-24	135.6800	136.6800	135.0100	135.9000	+1.418%	5,599,881	+9.639%
2025-06-23	132.0600	134.1000	130.9000	134.0000	+0.972%	5,232,415	+11.194%
2025-06-20	133.3500	133.3700	131.9100	132.7100	+0.143%	8,904,389	+12.275%
2025-06-18	130.0200	132.9600	129.9300	132.5200	+1.868%	6,170,559	+12.436%
2025-06-17	129.8400	131.1700	129.6600	130.0900	-0.619%	4,767,744	+14.536%
2025-06-16	130.2900	132.8000	130.2900	130.9000	+1.089%	6,240,543	+13.827%
2025-06-13	130.1900	131.0688	128.8100	129.4900	-1.842%	4,367,616	+15.067%
2025-06-12	130.6600	132.0000	129.8000	131.9200	+0.083%	4,258,742	+12.947%
2025-06-11	132.0300	133.4500	131.4160	131.8100	-0.008%	5,810,214	+13.041%
2025-06-10	131.6000	132.4600	131.1500	131.8200	-0.099%	3,816,898	+13.033%
2025-06-09	132.2300	132.9000	131.1100	131.9500	+0.099%	4,838,689	+12.922%
2025-06-06	132.0800	133.5700	130.8200	131.8200	+0.919%	5,004,465	+13.033%
2025-06-05	128.3700	131.0500	127.3400	130.6200	+1.919%	6,194,188	+14.071%
2025-06-04	128.8400	129.4200	128.1600	128.1600	-0.404%	3,123,273	+16.261%
2025-06-03	128.1200	129.1800	127.1300	128.6800	+0.218%	4,145,999	+15.791%
2025-06-02	127.4800	128.4700	126.3600	128.4000	+0.289%	3,608,056	+16.044%
2025-05-30	127.6100	128.3300	126.3500	128.0300	-0.101%	6,436,143	+16.379%
2025-05-29	128.1000	128.4000	126.9250	128.1600	+0.510%	4,337,562	+16.261%
2025-05-28	129.2070	129.4200	127.2700	127.5100	-1.316%	4,050,892	+16.854%
2025-05-27	127.5350	129.5300	126.8200	129.2100	+2.491%	5,472,473	+15.316%
2025-05-23	124.1000	126.5700	123.8800	126.0700	-0.150%	3,361,448	+18.188%
2025-05-22	124.6050	127.0690	124.6050	126.2600	+0.766%	5,689,503	+18.010%
2025-05-21	128.0900	128.6400	125.0700	125.3000	-2.966%	6,371,712	+18.915%
2025-05-20	129.8700	130.3900	128.1200	129.1300	-1.307%	5,220,222	+15.388%
2025-05-19	130.3000	132.1317	129.0700	130.8400	-1.014%	7,703,495	+13.880%
2025-05-16	132.2800	132.9800	131.7900	132.1800	-0.249%	6,303,799	+12.725%
2025-05-15	130.2600	133.0286	130.0200	132.5100	+1.122%	7,209,516	+12.444%
2025-05-14	129.3600	131.5700	129.1300	131.0400	+1.307%	6,273,542	+13.706%
2025-05-13	127.7600	130.1100	127.2300	129.3500	+1.802%	6,086,696	+15.191%
2025-05-12	127.4200	129.2000	126.4400	127.0600	+4.404%	9,162,496	+17.267%
2025-05-09	122.4900	123.2300	121.4650	121.7000	-0.148%	4,240,108	+22.432%
2025-05-08	119.9900	123.2600	119.9900	121.8800	+2.334%	6,449,297	+22.251%
2025-05-07	118.3300	120.0000	118.2000	119.1000	+0.651%	4,680,598	+25.105%
2025-05-06	117.8100	119.1500	117.2110	118.3300	-1.062%	5,739,743	+25.919%
2025-05-05	118.7400	120.8700	118.3900	119.6000	-0.516%	6,540,261	+24.582%
2025-05-02	119.3000	120.5050	118.4600	120.2200	+2.963%	6,894,525	+23.939%
2025-05-01	115.5400	117.8200	114.6700	116.7600	+1.161%	7,743,772	+27.612%
2025-04-30	113.1100	115.8200	112.0300	115.4200	-0.680%	6,502,447	+29.094%
2025-04-29	115.3800	116.4650	114.2300	116.2100	+0.328%	4,690,193	+28.216%
2025-04-28	115.8800	117.9000	113.8300	115.8300	-0.155%	4,171,407	+28.637%
2025-04-25	115.7100	117.1000	114.9700	116.0100	+0.355%	5,013,489	+28.437%
2025-04-24	111.8700	115.9000	111.2400	115.6000	+2.929%	6,640,749	+28.893%
2025-04-23	113.2500	116.6100	111.9300	112.3100	+1.749%	9,243,758	+32.669%
2025-04-22	108.0150	110.7000	107.9700	110.3800	+3.838%	6,571,265	+34.988%
2025-04-21	108.1400	108.3300	104.7800	106.3000	-2.638%	7,784,537	+40.169%
2025-04-17	108.5150	110.7457	108.1500	109.1800	+1.224%	5,233,128	+36.472%
2025-04-16	109.5750	110.3150	106.6500	107.8600	-2.336%	6,520,322	+38.142%
2025-04-15	110.0900	112.1475	110.0600	110.4400	+1.219%	6,004,249	+34.915%
2025-04-14	110.4800	111.5000	108.5450	109.1100	+0.916%	8,224,466	+36.559%
2025-04-11	102.8850	109.2000	102.8850	108.1200	+1.445%	10,573,205	+37.810%
2025-04-10	108.7700	108.8700	103.4100	106.5800	-4.584%	10,956,729	+39.801%
2025-04-09	98.2000	113.8973	97.8900	111.7000	+11.355%	16,919,463	+33.393%
2025-04-08	105.2150	106.9400	98.2700	100.3100	-0.604%	10,710,129	+48.540%
2025-04-07	96.2700	104.3400	94.3301	100.9200	+1.092%	20,721,375	+47.642%
2025-04-04	101.5400	103.7000	97.3100	99.8300	-7.505%	18,802,880	+49.254%
2025-04-03	110.1100	111.3900	106.8800	107.9300	-9.508%	15,186,058	+38.052%
2025-04-02	113.9650	120.3500	113.8800	119.2700	+3.050%	8,415,251	+24.927%
2025-04-01	115.9850	116.8800	113.5387	115.7400	-0.797%	6,651,029	+28.737%
2025-03-31	113.7100	117.0300	112.1801	116.6700	+1.162%	7,616,709	+27.711%
2025-03-28	118.7100	119.4300	114.6300	115.3300	-3.084%	7,337,937	+29.194%
2025-03-27	118.9300	119.8400	117.5400	119.0000	-2.619%	8,239,623	+25.210%
2025-03-26	125.7700	126.3400	121.6050	122.2000	-2.396%	4,983,107	+21.931%
2025-03-25	124.9000	126.0500	124.1500	125.2000	+0.748%	4,173,506	+19.010%
2025-03-24	122.3100	124.8200	122.0000	124.2700	+3.438%	6,102,556	+19.900%
2025-03-21	119.3500	120.8800	118.3000	120.1400	-0.274%	9,316,338	+24.022%
2025-03-20	118.8200	121.8100	118.8200	120.4700	+0.517%	6,977,822	+23.682%
2025-03-19	117.2300	121.2500	116.2300	119.8500	+1.473%	8,241,680	+24.322%
2025-03-18	118.2800	119.2087	117.2835	118.1100	+0.127%	7,040,098	+26.154%
2025-03-17	114.9700	119.3000	114.8400	117.9600	+2.272%	8,154,285	+26.314%
2025-03-14	113.9900	115.7700	112.5400	115.3400	+3.277%	6,768,847	+29.183%
2025-03-13	114.0000	114.8499	111.2250	111.6800	-2.035%	6,996,241	+33.417%
2025-03-12	115.0000	115.6026	112.5450	114.0000	+1.749%	7,771,497	+30.702%
2025-03-11	111.7100	113.5100	110.3400	112.0400	+0.313%	13,188,914	+32.988%
2025-03-10	116.0000	116.2800	109.2150	111.6900	-6.371%	16,277,217	+33.405%
2025-03-07	118.7250	119.4900	115.4540	119.2900	-0.067%	8,084,506	+24.906%
2025-03-06	120.8000	123.1250	118.6000	119.3700	-3.539%	8,510,958	+24.822%
2025-03-05	122.0000	124.3800	121.4400	123.7500	+1.668%	7,011,464	+20.404%
2025-03-04	126.4700	126.5700	119.2500	121.7200	-5.738%	12,930,779	+22.412%
2025-03-03	133.3300	133.9900	127.7300	129.1300	-2.990%	5,836,222	+15.388%
2025-02-28	129.9000	133.4100	128.9900	133.1100	+2.994%	7,098,809	+11.937%
2025-02-27	131.8000	132.8650	128.8100	129.2400	-1.381%	5,436,606	+15.289%
2025-02-26	130.4100	132.2400	130.1500	131.0500	+1.119%	5,329,613	+13.697%
2025-02-25	131.0300	131.2950	126.3800	129.6000	-0.285%	7,189,103	+14.969%
2025-02-24	132.7600	132.9700	128.9000	129.9700	-1.306%	7,663,348	+14.642%
2025-02-21	135.1750	135.6000	130.9100	131.6900	-1.973%	5,846,397	+13.145%
2025-02-20	140.2500	141.0700	132.4300	134.3400	-4.513%	8,336,098	+10.913%
2025-02-19	140.0100	140.9300	139.2550	140.6900	-0.014%	3,232,506	+5.907%
2025-02-18	139.4100	140.7800	138.8900	140.7100	+1.267%	3,297,935	+5.892%
2025-02-14	136.4500	139.5800	136.4500	138.9500	+1.542%	4,990,201	+7.233%
2025-02-13	137.9700	138.1001	136.3500	136.8400	-0.197%	4,148,681	+8.886%
2025-02-12	136.0800	137.2788	135.6000	137.1100	-0.494%	4,586,749	+8.672%
2025-02-11	136.8100	138.2100	135.4350	137.7900	+0.350%	4,980,275	+8.136%
2025-02-10	140.2500	140.3100	135.6100	137.3100	-1.907%	5,494,662	+8.514%
2025-02-07	142.0200	142.0300	139.8200	139.9800	-0.780%	3,454,872	+6.444%
2025-02-06	140.0100	141.4000	140.0001	141.0800	+1.548%	4,546,188	+5.614%
2025-02-05	137.4700	139.2200	136.5100	138.9300	+1.579%	5,714,790	+7.248%
2025-02-04	137.7300	137.8800	136.2900	136.7700	-0.284%	4,892,469	+8.942%
2025-02-03	135.8100	138.0000	133.9100	137.1600	-0.917%	5,144,259	+8.632%
2025-01-31	139.1400	139.7550	137.7700	138.4300	-1.079%	5,363,879	+7.636%
2025-01-30	139.8100	140.4850	138.8900	139.9400	+0.887%	4,475,343	+6.474%
2025-01-29	138.4650	141.4800	138.1800	138.7100	+0.123%	5,647,221	+7.418%
2025-01-28	136.0700	138.8400	135.6400	138.5400	+1.383%	5,816,002	+7.550%
2025-01-27	135.2600	136.7600	134.1200	136.6500	-0.849%	6,385,311	+9.038%
2025-01-24	136.4700	139.0350	136.4700	137.8200	+0.015%	6,394,292	+8.112%
2025-01-23	135.9700	138.2000	135.9700	137.8000	+1.324%	5,807,191	+8.128%
2025-01-22	137.2600	138.3800	135.8150	136.0000	-0.947%	6,359,789	+9.559%
2025-01-21	136.4400	137.6200	135.2900	137.3000	-0.413%	10,506,397	+8.521%
2025-01-17	136.1600	138.0799	134.5297	137.8700	+1.517%	12,070,319	+8.073%
2025-01-16	132.3500	136.1500	131.9000	135.8100	+4.029%	15,438,481	+9.712%
2025-01-15	129.7050	131.4400	128.4600	130.5500	+4.758%	10,912,574	+14.133%
2025-01-14	125.4000	125.4000	123.6900	124.6200	+0.508%	6,784,140	+19.563%
2025-01-13	122.4500	124.3000	122.4500	123.9900	+0.437%	4,979,015	+20.171%
2025-01-10	126.3100	126.5000	123.2900	123.4500	-3.449%	6,431,892	+20.697%
2025-01-08	126.9100	128.0000	125.7600	127.8600	+0.772%	5,485,926	+16.534%
2025-01-07	129.6500	129.6600	125.4600	126.8800	-1.368%	7,032,379	+17.434%
2025-01-06	127.6300	129.9453	127.6300	128.6400	+2.144%	6,319,888	+15.827%
2025-01-03	125.6500	126.0000	124.0800	125.9400	+0.930%	3,784,656	+18.310%
2025-01-02	126.5100	127.2800	124.2100	124.7800	-0.748%	4,759,182	+19.410%
2024-12-31	126.3300	126.8300	125.2001	125.7200	-0.024%	2,780,901	+18.517%
2024-12-30	124.5500	126.1600	124.0200	125.7500	-0.797%	2,392,023	+18.489%
2024-12-27	127.0500	127.8600	125.8200	126.7600	-0.992%	2,841,038	+17.545%
2024-12-26	126.5300	128.1700	126.4900	128.0300	+0.763%	2,750,506	+16.379%
2024-12-24	125.0700	127.2200	124.5900	127.0600	+2.097%	2,869,785	+17.267%
2024-12-23	123.1000	124.6700	122.7900	124.4500	+0.818%	3,591,723	+19.727%
2024-12-20	121.2000	124.5400	120.5290	123.4400	+2.440%	11,844,312	+20.706%
2024-12-19	124.7800	124.9400	120.3000	120.5000	-0.446%	8,012,337	+23.651%
2024-12-18	128.1600	128.3900	120.2900	121.0400	-5.245%	7,266,995	+23.100%
2024-12-17	128.0960	128.7000	127.1800	127.7400	-1.000%	6,868,624	+16.643%
2024-12-16	127.7400	129.3100	127.3900	129.0300	+1.279%	5,378,424	+15.477%
2024-12-13	128.0000	128.8100	126.7100	127.4000	-0.399%	5,696,500	+16.954%
2024-12-12	127.8900	128.8300	127.3600	127.9100	+0.251%	3,492,081	+16.488%
2024-12-11	127.7500	127.9500	126.2800	127.5900	+0.631%	7,817,995	+16.780%
2024-12-10	127.6300	128.6100	126.5300	126.7900	-1.392%	5,898,053	+17.517%
2024-12-09	130.5200	130.7700	128.3300	128.5800	-1.062%	6,396,740	+15.881%
2024-12-06	130.5200	130.5700	129.1800	129.9600	-0.276%	4,710,568	+14.651%
2024-12-05	129.9350	131.8564	129.4200	130.3200	+0.254%	4,815,605	+14.334%
2024-12-04	130.1900	131.2000	129.6400	129.9900	-0.345%	5,985,610	+14.624%
2024-12-03	133.1900	133.1900	130.0100	130.4400	-0.450%	4,423,751	+14.229%
2024-12-02	132.3000	133.0000	130.8300	131.0300	-0.441%	5,183,899	+13.714%
2024-11-29	132.2800	132.7300	131.4200	131.6100	+0.305%	3,666,338	+13.213%
2024-11-27	131.4900	132.4300	130.5700	131.2100	-0.053%	5,128,324	+13.558%
2024-11-26	130.7500	131.7900	128.5300	131.2800	-1.781%	8,623,277	+13.498%
2024-11-25	135.4400	136.2400	133.5800	133.6600	-0.765%	7,601,577	+11.477%
2024-11-22	134.6800	135.6700	133.9600	134.6900	-0.222%	5,993,613	+10.624%
2024-11-21	133.2000	135.5750	133.1400	134.9900	+2.506%	5,152,902	+10.379%
2024-11-20	133.1600	133.6500	131.0500	131.6900	-0.416%	4,239,195	+13.145%
2024-11-19	133.2600	134.0900	131.9301	132.2400	-1.151%	6,895,710	+12.674%
2024-11-18	134.6900	135.5050	133.4200	133.7800	-0.209%	6,393,280	+11.377%
2024-11-15	133.3700	134.4000	132.5400	134.0600	+1.231%	6,253,078	+11.144%
2024-11-14	133.1000	134.9100	131.9800	132.4300	-0.249%	7,042,598	+12.512%
2024-11-13	133.4600	134.6500	132.4650	132.7600	+0.340%	4,616,460	+12.233%
2024-11-12	133.1900	133.8200	131.7050	132.3100	-0.906%	5,533,243	+12.614%
2024-11-11	130.5500	133.9900	130.5500	133.5200	+3.080%	6,709,691	+11.594%
2024-11-08	128.9800	130.5200	127.7600	129.5300	+0.849%	6,817,148	+15.031%
2024-11-07	130.7400	131.5500	128.0800	128.4400	-2.320%	7,558,248	+16.007%
2024-11-06	129.5100	133.5200	127.6600	131.4900	+11.612%	21,877,986	+13.317%
2024-11-05	116.0900	117.9000	116.0900	117.8100	+1.438%	4,702,748	+26.475%
2024-11-04	117.0050	117.4500	115.9400	116.1400	-0.608%	4,236,251	+28.293%
2024-11-01	116.6700	118.0240	116.3000	116.8500	+0.516%	4,192,579	+27.514%
2024-10-31	117.1300	117.9100	115.7000	116.2500	-1.416%	5,149,811	+28.172%
2024-10-30	118.6100	119.3200	117.7900	117.9200	-1.157%	5,106,586	+26.357%
2024-10-29	118.8900	120.0900	118.8200	119.3000	+0.143%	4,453,431	+24.895%
2024-10-28	118.1200	119.6800	117.5100	119.1300	+1.925%	5,437,850	+25.073%
2024-10-25	120.0000	120.0000	116.3300	116.8800	-1.922%	6,943,832	+27.481%
2024-10-24	118.4000	119.3400	117.9400	119.1700	+0.752%	5,537,019	+25.031%
2024-10-23	117.8900	118.7400	117.2000	118.2800	-0.034%	5,161,402	+25.972%
2024-10-22	117.6500	118.6100	117.2500	118.3200	+0.034%	4,243,561	+25.930%
2024-10-21	120.3700	120.6900	117.8800	118.2800	-2.296%	7,439,749	+25.972%
2024-10-18	119.5300	121.1200	119.1100	121.0600	+1.356%	6,794,388	+23.079%
2024-10-17	119.7700	120.3550	118.7300	119.4400	-0.059%	9,233,775	+24.749%
2024-10-16	116.8800	121.4500	116.5000	119.5100	+6.496%	21,318,259	+24.676%
2024-10-15	115.4250	116.0600	112.0300	112.2200	-0.053%	8,668,117	+32.775%
2024-10-14	111.0500	112.4400	110.5500	112.2800	+1.648%	6,819,367	+32.704%
2024-10-11	109.0000	111.4750	109.0000	110.4600	+2.202%	5,762,109	+34.890%
2024-10-10	108.4400	109.0300	107.6500	108.0800	-0.880%	3,993,474	+37.861%
2024-10-09	107.2200	109.3650	107.2200	109.0400	+1.442%	4,224,784	+36.647%
2024-10-08	107.6500	108.2100	107.3900	107.4900	-0.139%	3,521,477	+38.618%
2024-10-07	107.6900	108.9200	107.2700	107.6400	-0.222%	4,209,282	+38.424%
2024-10-04	107.6120	108.0800	106.6200	107.8800	+3.165%	5,566,525	+38.116%
2024-10-03	103.5800	104.7000	103.1600	104.5700	+0.048%	4,306,902	+42.488%
2024-10-02	104.8300	105.3950	103.9100	104.5200	+0.096%	3,192,917	+42.556%
2024-10-01	104.1800	105.1900	103.0600	104.4200	+0.173%	5,275,792	+42.693%
2024-09-30	103.7400	104.4000	103.1200	104.2400	+0.125%	3,296,754	+42.939%
2024-09-27	104.9300	105.1400	104.0150	104.1100	-0.468%	3,015,943	+43.118%
2024-09-26	103.0700	104.7900	102.9700	104.6000	+2.208%	5,073,653	+42.447%
2024-09-25	102.7500	102.8050	101.7201	102.3400	-0.234%	3,691,313	+45.593%
2024-09-24	102.7700	102.8800	101.9500	102.5800	+0.107%	4,678,587	+45.252%
2024-09-23	101.6900	102.5300	101.3071	102.4700	0.000%	3,920,392	+45.408%
2024-09-20	100.8700	102.5300	100.1900	102.4700	+1.727%	12,055,276	+45.408%
2024-09-19	101.2200	101.4300	99.5200	100.7300	+1.440%	9,003,917	+47.920%
2024-09-18	100.1200	101.0100	99.2400	99.3000	-0.541%	5,144,812	+50.050%
2024-09-17	100.6800	100.8200	99.4400	99.8400	-0.250%	4,646,884	+49.239%
2024-09-16	99.1450	100.1900	98.7600	100.0900	+1.873%	4,404,265	+48.866%
2024-09-13	96.8700	98.7400	96.8500	98.2500	+1.666%	5,228,827	+51.654%
2024-09-12	97.3700	97.6900	95.6800	96.6400	-0.402%	4,687,091	+54.180%
2024-09-11	95.4900	97.1400	94.0900	97.0300	+0.424%	6,500,896	+53.561%
2024-09-10	98.4000	98.4300	94.8900	96.6200	-1.589%	7,750,096	+54.212%
2024-09-09	97.7550	99.0200	97.5950	98.1800	+1.646%	5,203,330	+51.762%
2024-09-06	99.7000	100.8000	96.1400	96.5900	-2.983%	8,163,195	+54.260%
2024-09-05	101.0000	101.3000	99.1200	99.5600	-0.589%	4,303,968	+49.658%
2024-09-04	99.7400	101.3200	99.6750	100.1500	+0.886%	4,058,754	+48.777%
2024-09-03	102.8500	103.2550	98.4600	99.2700	-4.189%	6,525,299	+50.096%
2024-08-30	102.9050	103.8100	102.1000	103.6100	+0.984%	4,515,259	+43.809%
2024-08-29	102.9200	102.9200	101.2820	102.6000	+0.391%	2,972,041	+45.224%
2024-08-28	101.8900	102.7000	101.4200	102.2000	+0.118%	2,797,628	+45.793%
2024-08-27	102.4600	102.8520	102.0400	102.0800	-0.244%	2,509,885	+45.964%
2024-08-26	103.0400	103.0500	101.9800	102.3300	+0.432%	2,547,308	+45.607%
2024-08-23	100.9400	102.5800	100.8200	101.8900	+1.323%	3,749,358	+46.236%
2024-08-22	100.7550	100.9800	99.9000	100.5600	-0.129%	2,727,967	+48.170%
2024-08-21	101.1000	101.2300	99.9600	100.6900	-0.089%	3,435,922	+47.979%
2024-08-20	101.2500	101.6300	100.6000	100.7800	-0.953%	3,320,238	+47.847%
2024-08-19	101.5200	102.0400	101.3000	101.7500	+0.306%	3,632,186	+46.437%
2024-08-16	100.6300	101.5000	100.4600	101.4400	+0.795%	4,067,238	+46.885%
2024-08-15	100.8000	101.2050	100.1500	100.6400	+1.207%	5,805,814	+48.052%
2024-08-14	97.7600	100.5900	97.5100	99.4400	+2.823%	10,104,851	+49.839%
2024-08-13	95.7700	96.7950	94.9500	96.7100	+1.972%	5,294,722	+54.069%
2024-08-12	94.9000	95.2200	93.5400	94.8400	+0.127%	4,046,171	+57.107%
2024-08-09	94.2900	95.1200	94.0200	94.7200	+0.095%	3,499,080	+57.306%
2024-08-08	93.4900	95.0400	92.7750	94.6300	+2.736%	6,297,507	+57.455%
2024-08-07	94.6100	95.3300	92.0100	92.1100	-0.925%	7,071,254	+61.763%
2024-08-06	92.2000	93.8400	91.5200	92.9700	+0.978%	5,905,750	+60.267%
2024-08-05	92.6500	93.3700	90.9400	92.0700	-3.944%	9,522,164	+61.833%
2024-08-02	99.0000	99.0200	95.0400	95.8500	-5.808%	10,936,726	+55.451%
2024-08-01	103.7450	103.9899	101.1900	101.7600	-1.405%	5,491,791	+46.423%
2024-07-31	103.0800	104.3200	102.2500	103.2100	-0.530%	5,259,533	+44.366%
2024-07-30	103.5600	104.1200	102.7800	103.7600	+1.249%	6,129,336	+43.601%
2024-07-29	104.4700	104.5700	102.3300	102.4800	-1.641%	4,845,467	+45.394%
2024-07-26	104.8600	105.8900	104.0350	104.1900	+0.608%	6,393,260	+43.008%
2024-07-25	102.0800	104.1850	101.8500	103.5600	+1.559%	5,476,912	+43.878%
2024-07-24	102.8600	104.0000	101.7450	101.9700	-1.478%	7,894,460	+46.121%
2024-07-23	102.4500	104.1699	102.1800	103.5000	+1.035%	6,931,306	+43.961%
2024-07-22	102.4700	103.2250	101.9500	102.4400	+0.343%	8,273,731	+45.451%
2024-07-19	104.7100	104.7150	101.7300	102.0900	-2.595%	12,504,809	+45.950%
2024-07-18	106.5300	107.6300	104.3300	104.8100	-2.010%	8,850,374	+42.162%
2024-07-17	105.0900	107.7100	104.5300	106.9600	+0.697%	10,422,458	+39.304%
2024-07-16	104.1300	109.1100	102.8100	106.2200	+0.912%	16,479,892	+40.275%
2024-07-15	103.9400	106.5300	103.2400	105.2600	+1.124%	9,918,105	+41.554%
2024-07-12	105.0000	105.8200	103.9700	104.0900	-0.526%	6,953,578	+43.145%
2024-07-11	104.2500	105.2900	103.9400	104.6400	+1.141%	7,608,625	+42.393%
2024-07-10	102.5100	103.5100	102.0600	103.4600	+0.828%	5,531,014	+44.017%
2024-07-09	100.6000	102.8950	99.9800	102.6100	+2.008%	7,046,535	+45.210%
2024-07-08	99.8300	101.2700	99.8300	100.5900	+1.004%	3,742,735	+48.126%
2024-07-05	100.1000	100.1060	98.9100	99.5900	-0.609%	3,292,102	+49.613%
2024-07-03	99.9250	100.6000	99.5000	100.2000	+0.552%	3,073,069	+48.703%
2024-07-02	98.9700	99.7950	98.6200	99.6500	+0.494%	5,472,580	+49.523%
2024-07-01	97.5200	99.3800	97.4400	99.1600	+2.027%	6,488,853	+50.262%
2024-06-28	96.7400	97.3200	96.1600	97.1900	+1.483%	8,346,726	+53.308%
2024-06-27	96.0800	96.3400	95.1700	95.7700	-1.156%	5,200,895	+55.581%
2024-06-26	97.3800	97.6800	96.0800	96.8900	-0.930%	6,415,965	+53.783%
2024-06-25	96.7900	98.3400	96.6800	97.8000	+0.721%	7,285,130	+52.352%
2024-06-24	96.7300	97.6600	96.1816	97.1000	+0.978%	7,784,109	+53.450%
2024-06-21	97.3200	97.3600	95.8900	96.1600	-1.314%	10,609,509	+54.950%
2024-06-20	97.6400	98.0300	97.1100	97.4400	-0.133%	3,522,636	+52.915%
2024-06-18	97.0200	97.6899	96.8100	97.5700	+0.546%	4,424,816	+52.711%
2024-06-17	95.0100	97.1900	94.6800	97.0400	+1.613%	4,357,737	+53.545%
2024-06-14	94.3900	95.5200	93.9900	95.5000	+0.305%	3,316,960	+56.021%
2024-06-13	95.5000	95.5500	94.6100	95.2100	-0.460%	3,884,835	+56.496%
2024-06-12	97.3200	97.8900	95.6000	95.6500	+0.231%	5,354,732	+55.776%
2024-06-11	96.4600	96.4600	94.7250	95.4300	-0.996%	5,184,682	+56.135%
2024-06-10	96.6200	96.8300	95.4100	96.3900	-0.772%	3,570,159	+54.580%
2024-06-07	96.1200	97.6800	95.9300	97.1400	+0.299%	3,959,783	+53.387%
2024-06-06	96.4800	97.4500	96.2550	96.8500	+0.197%	4,192,803	+53.846%
2024-06-05	96.8400	97.6050	96.5000	96.6600	+0.083%	4,319,157	+54.149%
2024-06-04	96.2500	97.5500	95.6700	96.5800	-0.852%	5,329,286	+54.276%
2024-06-03	98.1600	98.1600	96.5300	97.4100	-0.439%	5,413,187	+52.962%
2024-05-31	97.3300	97.9600	96.4000	97.8400	+0.627%	6,686,344	+52.289%
2024-05-30	97.6900	97.8100	96.5900	97.2300	-0.041%	4,217,131	+53.245%
2024-05-29	97.3700	97.7000	96.4700	97.2700	-1.419%	4,236,002	+53.182%
2024-05-28	98.4300	99.4600	98.4000	98.6700	-0.303%	5,417,948	+51.008%
2024-05-24	99.4500	99.9100	98.8100	98.9700	+0.051%	3,497,313	+50.551%
2024-05-23	100.3800	100.5600	98.4800	98.9200	-1.807%	5,471,623	+50.627%
2024-05-22	101.2800	102.5200	100.1700	100.7400	-0.778%	5,131,892	+47.905%
2024-05-21	100.3100	103.2500	100.1500	101.5300	+1.196%	7,736,407	+46.755%
2024-05-20	100.0500	100.8900	99.3800	100.3300	+0.110%	5,399,383	+48.510%
2024-05-17	99.9000	100.3000	99.3000	100.2200	+0.643%	4,230,241	+48.673%
2024-05-16	100.1500	100.4100	99.4507	99.5800	-0.935%	4,273,897	+49.628%
2024-05-15	100.0400	100.9800	99.9900	100.5200	+1.147%	6,876,137	+48.229%
2024-05-14	99.0000	100.1799	98.7700	99.3800	+0.832%	6,183,801	+49.930%
2024-05-13	98.7500	98.9700	98.4200	98.5600	+0.285%	5,236,450	+51.177%
2024-05-10	98.7400	98.9900	97.6250	98.2800	+0.173%	6,062,639	+51.608%
2024-05-09	95.5900	98.2600	95.5900	98.1100	+2.583%	6,667,385	+51.870%
2024-05-08	95.4300	96.0500	95.1000	95.6400	-0.157%	4,453,836	+55.793%
2024-05-07	94.9150	95.9300	94.7100	95.7900	+1.055%	7,317,308	+55.549%
2024-05-06	94.5600	94.9100	93.7000	94.7900	+1.228%	5,075,336	+57.190%
2024-05-03	93.3400	94.4200	93.2800	93.6400	+1.069%	4,995,841	+59.120%
2024-05-02	92.5400	92.9200	91.6000	92.6500	+1.213%	4,378,057	+60.820%
2024-05-01	91.2800	92.4800	90.7300	91.5400	+0.771%	4,667,738	+62.770%
2024-04-30	91.6000	91.8300	90.5500	90.8400	-1.379%	5,771,947	+64.025%
2024-04-29	91.3300	92.8100	91.3300	92.1100	-0.776%	4,211,202	+61.763%
2024-04-26	92.5000	93.3100	92.4000	92.8300	+0.292%	4,563,277	+60.508%
2024-04-25	93.0000	93.6500	91.6500	92.5600	-1.375%	6,197,087	+60.977%
2024-04-24	93.1100	94.0700	93.0300	93.8500	+0.096%	4,762,150	+58.764%
2024-04-23	92.1600	94.0500	92.1600	93.7600	+1.813%	6,268,171	+58.916%
2024-04-22	91.1100	92.6600	90.7050	92.0900	+1.577%	6,690,045	+61.798%
2024-04-19	90.3600	91.6200	90.3600	90.6600	+0.443%	7,545,599	+64.350%
2024-04-18	90.6600	91.1100	89.7400	90.2600	+0.200%	6,381,259	+65.079%
2024-04-17	90.1300	91.4400	89.6700	90.0800	+1.055%	9,105,155	+65.409%
2024-04-16	90.7100	91.1000	88.0000	89.1400	+2.472%	18,048,566	+67.153%
2024-04-15	87.8000	89.1300	85.4900	86.9900	+0.928%	9,370,553	+71.284%
2024-04-12	85.8000	86.8100	85.1200	86.1900	-0.749%	12,759,067	+72.874%
2024-04-11	91.7200	91.8000	85.0100	86.8400	-5.248%	24,631,768	+71.580%
2024-04-10	92.2700	92.8900	91.1800	91.6500	-2.583%	5,994,209	+62.575%
2024-04-09	93.6100	94.1400	92.8300	94.0800	+0.933%	4,952,411	+58.376%
2024-04-08	93.0000	93.4000	92.2000	93.2100	+0.800%	4,601,943	+59.854%
2024-04-05	92.2500	93.2900	91.6100	92.4700	+0.206%	4,654,937	+61.133%
2024-04-04	94.2000	94.7350	91.8600	92.2800	-0.774%	5,466,099	+61.465%
2024-04-03	92.9500	94.3000	92.7500	93.0000	+0.313%	4,821,141	+60.215%
2024-04-02	92.9000	93.7700	92.5401	92.7100	-0.877%	5,245,570	+60.716%
2024-04-01	94.1600	94.4400	93.1700	93.5300	-0.669%	3,416,048	+59.307%
2024-03-28	93.7500	94.7300	93.4500	94.1600	+0.706%	6,707,343	+58.241%
2024-03-27	92.0300	93.5400	91.9100	93.5000	+2.432%	6,394,493	+59.358%
2024-03-26	91.4200	91.9100	90.9350	91.2800	+0.154%	4,212,047	+63.234%
2024-03-25	91.7700	92.5499	90.9850	91.1400	-0.881%	3,670,642	+63.485%
2024-03-22	93.5200	93.8600	91.7400	91.9500	-1.552%	5,909,255	+62.045%
2024-03-21	91.9600	94.3600	91.9550	93.4000	+2.244%	13,659,937	+59.529%
2024-03-20	88.0500	91.4820	87.9107	91.3500	+3.314%	10,811,723	+63.109%
2024-03-19	88.0000	89.0900	87.8600	88.4200	+0.523%	8,533,529	+68.514%
2024-03-18	88.3600	88.7000	87.7000	87.9600	-0.475%	5,959,503	+69.395%
2024-03-15	88.4800	89.3461	88.1700	88.3800	-0.808%	20,363,042	+68.590%
2024-03-14	89.0000	89.4000	88.2600	89.1000	-0.280%	9,235,361	+67.228%
2024-03-13	87.4500	90.2400	87.2500	89.3500	+2.642%	10,345,766	+66.760%
2024-03-12	87.2400	87.7589	86.6000	87.0500	+0.127%	5,110,923	+71.166%
2024-03-11	86.8200	87.2500	85.8400	86.9400	-0.115%	4,737,231	+71.383%
2024-03-08	86.6200	88.3200	86.4200	87.0400	+1.045%	9,689,299	+71.186%
2024-03-07	86.0800	87.1200	85.6400	86.1400	+0.560%	9,145,693	+72.974%
2024-03-06	86.7700	87.9500	84.4260	85.6600	-3.893%	25,614,607	+73.943%

document.getElementById("X2xt8z").onerror = function(){this.style.display='none';}; .dark-mode .gVrGr7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gVrGr7{ color: #333333; background-color: white; border: 2px solid #333333; }MSMorgan Stanleystock NYSE

MS
Morgan Stanley
stock NYSE