The closing price for Morgan Stanley (MS) in March 2020 was $28.02, on March 31, 2020. It was down 24.6% for the month. The latest price is $214.99.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2020 | $28.45 | $29.08 | $27.79 | $28.02 | 17,122,600 |
March 30 2020 | $27.63 | $29.12 | $27.17 | $28.71 | 18,046,400 |
March 27 2020 | $27.72 | $28.62 | $27.29 | $28.03 | 33,375,400 |
March 26 2020 | $27.85 | $30.37 | $27.47 | $29.43 | 26,422,500 |
March 25 2020 | $27.94 | $29.24 | $26.58 | $28.01 | 27,198,500 |
March 24 2020 | $24.80 | $27.51 | $24.23 | $27.38 | 25,905,500 |
March 23 2020 | $24.02 | $24.55 | $22.88 | $22.92 | 26,401,000 |
March 20 2020 | $25.75 | $25.92 | $24.05 | $24.45 | 27,472,500 |
March 19 2020 | $25.01 | $27.11 | $23.68 | $25.48 | 23,929,600 |
March 18 2020 | $25.83 | $27.06 | $22.41 | $25.34 | 27,603,000 |
March 17 2020 | $26.67 | $28.94 | $24.81 | $27.85 | 27,047,400 |
March 16 2020 | $25.60 | $29.06 | $25.02 | $26.08 | 26,789,900 |
March 13 2020 | $28.24 | $30.92 | $27.25 | $30.90 | 33,305,100 |
March 12 2020 | $27.94 | $28.77 | $25.72 | $25.80 | 27,964,600 |
March 11 2020 | $31.50 | $32.02 | $30.03 | $30.38 | 27,376,200 |
March 10 2020 | $32.81 | $32.95 | $30.53 | $32.55 | 27,111,000 |
March 09 2020 | $30.37 | $32.15 | $30.37 | $30.90 | 28,177,500 |
March 06 2020 | $33.38 | $34.81 | $33.24 | $34.48 | 30,898,400 |
March 05 2020 | $35.85 | $36.21 | $34.73 | $35.10 | 23,950,200 |
March 04 2020 | $37.21 | $37.35 | $36.43 | $37.28 | 21,938,100 |
March 03 2020 | $38.21 | $38.67 | $36.14 | $36.59 | 30,206,600 |
March 02 2020 | $37.17 | $38.30 | $36.59 | $38.30 | 23,234,100 |
Daily pricing data for Morgan Stanley dates back to 2/23/1993, and may be incomplete.