The average closing price for Morgan Stanley (MS) between March 31, 2022 and March 31, 2023 was $77.77. It was up 1.4% in that time. The latest price is $156.30.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2023 | $79.54 | $80.52 | $78.97 | $80.46 | 6,142,400 |
March 30 2023 | $79.97 | $80.29 | $78.32 | $78.91 | 4,113,700 |
March 29 2023 | $78.75 | $79.13 | $78.21 | $79.03 | 4,873,500 |
March 28 2023 | $77.49 | $78.05 | $76.91 | $77.78 | 5,209,900 |
March 27 2023 | $78.87 | $79.10 | $77.31 | $77.56 | 6,626,900 |
March 24 2023 | $77.45 | $77.45 | $74.89 | $76.93 | 10,978,700 |
March 23 2023 | $80.60 | $81.38 | $78.11 | $78.66 | 9,373,000 |
March 22 2023 | $81.33 | $82.55 | $80.15 | $80.23 | 7,299,300 |
March 21 2023 | $80.85 | $81.72 | $80.64 | $81.34 | 8,905,600 |
March 20 2023 | $77.53 | $79.09 | $77.32 | $78.48 | 8,649,800 |
March 17 2023 | $79.26 | $79.27 | $76.70 | $77.14 | 19,935,800 |
March 16 2023 | $77.48 | $80.90 | $76.32 | $79.74 | 15,342,400 |
March 15 2023 | $79.66 | $79.75 | $76.68 | $78.25 | 14,814,000 |
March 14 2023 | $84.68 | $84.68 | $81.67 | $82.45 | 11,089,300 |
March 13 2023 | $81.14 | $82.64 | $79.41 | $80.63 | 15,175,400 |
March 10 2023 | $84.10 | $85.23 | $81.77 | $82.52 | 16,206,500 |
March 09 2023 | $87.39 | $87.93 | $84.10 | $84.49 | 9,162,400 |
March 08 2023 | $87.64 | $88.43 | $87.39 | $87.88 | 4,121,300 |
March 07 2023 | $89.81 | $90.05 | $87.95 | $88.03 | 5,461,400 |
March 06 2023 | $90.21 | $90.91 | $89.90 | $90.16 | 5,215,200 |
March 03 2023 | $88.48 | $90.21 | $88.39 | $90.11 | 6,504,000 |
March 02 2023 | $87.47 | $88.31 | $86.58 | $88.05 | 4,632,400 |
March 01 2023 | $87.94 | $88.67 | $87.30 | $88.15 | 5,429,600 |
February 28 2023 | $89.00 | $89.16 | $88.21 | $88.43 | 6,745,300 |
February 27 2023 | $90.18 | $90.25 | $88.51 | $88.62 | 5,645,000 |
Daily pricing data for Morgan Stanley dates back to 2/23/1993, and may be incomplete.
