The closing price for Morgan Stanley (MS) in 2022 was $75.99, on December 30, 2022. It was down 11.4% for the year. The latest price is $218.25.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $75.71 | $76.15 | $75.24 | $75.99 | 4,455,600 |
December 29 2022 | $75.94 | $76.50 | $75.58 | $76.19 | 3,461,700 |
December 28 2022 | $75.94 | $76.16 | $75.13 | $75.49 | 3,714,900 |
December 27 2022 | $77.19 | $77.19 | $75.92 | $76.03 | 7,064,700 |
December 23 2022 | $77.16 | $77.39 | $76.29 | $76.97 | 3,316,100 |
December 22 2022 | $77.39 | $77.39 | $75.77 | $77.20 | 5,635,200 |
December 21 2022 | $77.23 | $78.49 | $77.18 | $77.65 | 5,422,400 |
December 20 2022 | $76.80 | $77.27 | $76.10 | $76.12 | 5,206,800 |
December 19 2022 | $77.53 | $77.80 | $75.94 | $76.47 | 5,129,600 |
December 16 2022 | $77.34 | $77.65 | $76.72 | $77.64 | 17,262,000 |
December 15 2022 | $79.68 | $79.72 | $77.69 | $78.47 | 8,795,200 |
December 14 2022 | $82.69 | $82.84 | $80.33 | $80.89 | 7,704,600 |
December 13 2022 | $83.71 | $85.06 | $82.29 | $82.87 | 10,330,500 |
December 12 2022 | $79.56 | $81.63 | $78.91 | $81.44 | 7,496,200 |
December 09 2022 | $79.26 | $80.23 | $78.99 | $79.97 | 6,488,300 |
December 08 2022 | $78.37 | $79.36 | $77.76 | $79.27 | 6,141,400 |
December 07 2022 | $77.60 | $78.68 | $77.50 | $78.01 | 7,066,700 |
December 06 2022 | $80.10 | $80.23 | $77.23 | $78.22 | 10,424,700 |
December 05 2022 | $81.77 | $81.98 | $79.63 | $80.27 | 8,272,500 |
December 02 2022 | $82.11 | $82.82 | $81.79 | $82.32 | 5,197,800 |
December 01 2022 | $83.18 | $83.56 | $82.27 | $83.12 | 7,310,400 |
November 30 2022 | $81.59 | $83.35 | $79.67 | $83.19 | 10,520,600 |
November 29 2022 | $80.12 | $81.76 | $80.09 | $81.41 | 5,307,100 |
November 28 2022 | $80.62 | $81.43 | $80.17 | $80.34 | 6,147,700 |
November 25 2022 | $80.13 | $81.41 | $79.97 | $81.26 | 2,450,100 |
Daily pricing data for Morgan Stanley dates back to 2/23/1993, and may be incomplete.