The closing price for Morgan Stanley (MS) in October 2022 was $75.22, on October 31, 2022. It was up 3.6% for the month. The latest price is $129.23.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2022 | $74.85 | $76.31 | $74.78 | $75.22 | 9,087,417 |
October 28 2022 | $73.48 | $75.33 | $72.78 | $75.26 | 7,816,061 |
October 27 2022 | $74.34 | $74.78 | $73.07 | $73.15 | 6,466,355 |
October 26 2022 | $73.07 | $74.39 | $73.05 | $73.35 | 7,733,582 |
October 25 2022 | $71.27 | $73.13 | $71.27 | $72.99 | 8,173,623 |
October 24 2022 | $72.10 | $73.52 | $71.23 | $72.01 | 8,143,314 |
October 21 2022 | $69.45 | $72.10 | $69.10 | $71.82 | 8,148,977 |
October 20 2022 | $70.38 | $71.20 | $69.03 | $69.45 | 7,638,235 |
October 19 2022 | $71.76 | $72.16 | $70.14 | $70.39 | 7,429,611 |
October 18 2022 | $72.35 | $73.06 | $71.06 | $72.02 | 9,767,807 |
October 17 2022 | $69.63 | $70.93 | $69.20 | $69.93 | 11,412,360 |
October 14 2022 | $70.02 | $71.68 | $67.84 | $68.27 | 13,663,680 |
October 13 2022 | $67.98 | $72.22 | $67.70 | $71.91 | 11,811,470 |
October 12 2022 | $69.80 | $70.53 | $69.20 | $69.45 | 6,411,627 |
October 11 2022 | $70.64 | $71.09 | $69.39 | $69.81 | 6,271,255 |
October 10 2022 | $72.02 | $72.28 | $70.55 | $71.09 | 5,418,033 |
October 07 2022 | $73.16 | $73.24 | $71.05 | $71.56 | 7,180,940 |
October 06 2022 | $74.74 | $75.42 | $73.55 | $73.72 | 6,434,811 |
October 05 2022 | $74.36 | $75.78 | $73.78 | $75.35 | 5,956,520 |
October 04 2022 | $74.52 | $76.82 | $74.16 | $76.13 | 7,875,000 |
October 03 2022 | $72.57 | $73.42 | $71.00 | $72.87 | 8,169,239 |
Daily pricing data for Morgan Stanley dates back to 2/23/1993, and may be incomplete.
