The closing price for Morgan Stanley (MS) in January 2023 was $89.81, on January 31, 2023. It was up 14.6% for the month. The latest price is $120.22.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2023 | $88.85 | $89.85 | $88.36 | $89.81 | 7,182,100 |
January 30 2023 | $87.69 | $89.15 | $87.59 | $88.55 | 5,870,100 |
January 27 2023 | $88.25 | $89.19 | $87.61 | $88.66 | 7,990,800 |
January 26 2023 | $88.08 | $88.37 | $87.25 | $88.33 | 6,085,100 |
January 25 2023 | $86.85 | $87.81 | $86.45 | $87.55 | 5,891,000 |
January 24 2023 | $88.13 | $88.62 | $85.06 | $87.43 | 4,801,600 |
January 23 2023 | $87.76 | $88.99 | $87.41 | $88.91 | 8,735,300 |
January 20 2023 | $86.17 | $88.13 | $85.94 | $88.10 | 10,785,000 |
January 19 2023 | $86.60 | $86.94 | $85.08 | $86.18 | 13,457,100 |
January 18 2023 | $88.61 | $89.66 | $88.19 | $88.41 | 14,134,800 |
January 17 2023 | $87.79 | $90.71 | $86.96 | $88.87 | 27,914,300 |
January 13 2023 | $81.50 | $84.20 | $80.80 | $83.90 | 8,414,600 |
January 12 2023 | $82.40 | $84.04 | $81.79 | $82.87 | 7,895,600 |
January 11 2023 | $81.81 | $82.21 | $81.33 | $81.86 | 6,122,600 |
January 10 2023 | $80.14 | $81.41 | $79.49 | $81.40 | 4,536,600 |
January 09 2023 | $80.78 | $81.39 | $80.01 | $80.22 | 5,039,700 |
January 06 2023 | $79.13 | $80.52 | $78.46 | $80.15 | 5,710,900 |
January 05 2023 | $78.63 | $78.88 | $77.65 | $78.65 | 5,339,900 |
January 04 2023 | $78.31 | $79.96 | $77.97 | $79.32 | 7,726,800 |
January 03 2023 | $78.39 | $79.27 | $77.79 | $78.47 | 5,108,900 |
Daily pricing data for Morgan Stanley dates back to 2/23/1993, and may be incomplete.
