The closing price for Morgan Stanley (MS) in 2020 was $57.79, on December 31, 2020. It was up 37.9% for the year. The latest price is $218.25.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2020 | $57.18 | $57.97 | $56.85 | $57.79 | 5,297,400 |
December 30 2020 | $57.20 | $57.51 | $56.98 | $57.21 | 5,283,200 |
December 29 2020 | $57.61 | $57.76 | $56.76 | $57.10 | 4,701,300 |
December 28 2020 | $57.82 | $58.05 | $57.32 | $57.39 | 7,417,100 |
December 24 2020 | $57.65 | $57.83 | $57.14 | $57.42 | 3,126,700 |
December 23 2020 | $56.50 | $58.16 | $56.48 | $57.52 | 8,772,500 |
December 22 2020 | $57.56 | $57.56 | $56.16 | $56.20 | 9,807,000 |
December 21 2020 | $55.67 | $57.60 | $55.49 | $57.20 | 14,787,800 |
December 18 2020 | $54.67 | $54.76 | $53.42 | $54.12 | 15,499,800 |
December 17 2020 | $54.32 | $54.60 | $54.03 | $54.54 | 7,197,500 |
December 16 2020 | $53.77 | $54.28 | $53.63 | $54.17 | 8,806,400 |
December 15 2020 | $52.70 | $54.00 | $52.42 | $53.93 | 9,718,800 |
December 14 2020 | $54.18 | $54.22 | $52.17 | $52.18 | 10,236,600 |
December 11 2020 | $53.47 | $53.74 | $52.88 | $53.40 | 9,034,200 |
December 10 2020 | $53.63 | $54.44 | $53.41 | $54.34 | 8,888,000 |
December 09 2020 | $54.56 | $55.18 | $54.06 | $54.28 | 10,145,500 |
December 08 2020 | $53.52 | $54.29 | $53.47 | $53.90 | 6,386,200 |
December 07 2020 | $54.43 | $54.97 | $53.87 | $54.19 | 10,402,100 |
December 04 2020 | $54.40 | $54.98 | $54.21 | $54.82 | 10,169,700 |
December 03 2020 | $54.02 | $54.49 | $53.82 | $54.02 | 11,757,900 |
December 02 2020 | $53.19 | $54.19 | $53.04 | $53.99 | 10,790,700 |
December 01 2020 | $53.23 | $53.80 | $52.93 | $53.36 | 15,857,200 |
November 30 2020 | $53.62 | $53.83 | $51.94 | $52.14 | 15,610,700 |
November 27 2020 | $53.53 | $53.94 | $53.19 | $53.84 | 5,581,500 |
November 25 2020 | $53.13 | $53.78 | $52.50 | $53.53 | 11,509,700 |
Daily pricing data for Morgan Stanley dates back to 2/23/1993, and may be incomplete.