The closing price for Morgan Stanley (MS) in October 2022 was $74.70, on October 31, 2022. It was up 3.6% for the month. The latest price is $150.16.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2022 | $74.33 | $75.78 | $74.26 | $74.70 | 9,087,400 |
October 28 2022 | $72.97 | $74.82 | $72.28 | $74.74 | 7,816,100 |
October 27 2022 | $73.83 | $74.26 | $72.57 | $72.65 | 6,466,400 |
October 26 2022 | $72.57 | $73.87 | $72.55 | $72.85 | 7,733,400 |
October 25 2022 | $70.78 | $72.63 | $70.78 | $72.49 | 8,173,600 |
October 24 2022 | $71.60 | $73.02 | $70.74 | $71.51 | 8,143,300 |
October 21 2022 | $68.97 | $71.60 | $68.62 | $71.32 | 8,149,000 |
October 20 2022 | $69.89 | $70.71 | $68.55 | $68.97 | 7,638,100 |
October 19 2022 | $71.26 | $71.66 | $69.66 | $69.90 | 7,429,600 |
October 18 2022 | $71.85 | $72.56 | $70.57 | $71.52 | 9,767,800 |
October 17 2022 | $69.15 | $70.44 | $68.72 | $69.45 | 11,412,400 |
October 14 2022 | $69.53 | $71.18 | $67.37 | $67.80 | 13,658,500 |
October 13 2022 | $67.51 | $71.72 | $67.23 | $71.41 | 11,811,500 |
October 12 2022 | $69.32 | $70.05 | $68.72 | $68.97 | 6,411,600 |
October 11 2022 | $70.15 | $70.60 | $68.91 | $69.33 | 6,271,100 |
October 10 2022 | $71.52 | $71.77 | $70.06 | $70.60 | 5,418,000 |
October 07 2022 | $72.66 | $72.74 | $70.57 | $71.06 | 7,180,900 |
October 06 2022 | $74.23 | $74.90 | $73.04 | $73.21 | 6,434,800 |
October 05 2022 | $73.85 | $75.26 | $73.27 | $74.83 | 5,956,500 |
October 04 2022 | $74.01 | $76.29 | $73.65 | $75.60 | 7,875,000 |
October 03 2022 | $72.07 | $72.91 | $70.51 | $72.37 | 8,169,200 |
Daily pricing data for Morgan Stanley dates back to 2/23/1993, and may be incomplete.
