Morgan Stanley

MS
🏛️ usa →
158.96
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 98.73 99.21 97.48 98.16 5.1M
2021-12-30 98.86 99.97 98.72 98.80 3.6M
2021-12-29 100.05 100.51 98.69 98.73 6.9M
2021-12-28 100.60 101.00 99.58 99.97 4.3M
2021-12-27 99.72 100.53 99.11 100.40 4.2M
2021-12-23 99.01 99.97 98.77 99.34 4.5M
2021-12-22 97.69 98.68 97.46 98.30 4.8M
2021-12-21 96.18 98.51 96.07 97.77 8.2M
2021-12-20 95.61 95.89 94.21 95.37 11.9M
2021-12-17 99.47 99.52 96.81 97.13 20.9M
2021-12-16 101.29 101.42 99.66 100.30 7.9M
2021-12-15 99.12 99.83 97.13 99.43 7.1M
2021-12-14 96.75 99.44 96.57 98.82 11.1M
2021-12-13 98.15 98.20 96.80 97.17 10.1M
2021-12-10 100.94 101.26 98.38 98.43 10.4M
2021-12-09 100.77 101.82 100.25 100.58 7.7M
2021-12-08 102.66 103.16 101.23 101.25 9.1M
2021-12-07 100.37 103.11 100.34 102.50 10.7M
2021-12-06 100.00 100.71 98.80 99.27 9.6M
2021-12-03 100.04 100.87 96.85 98.21 9.8M
2021-12-02 96.00 99.75 95.30 98.86 10.7M
2021-12-01 96.98 98.61 95.26 95.26 11.7M
2021-11-30 96.43 96.50 93.88 94.82 20.6M
2021-11-29 99.04 99.60 95.96 97.23 13.8M
2021-11-26 98.05 98.16 95.87 97.93 11.7M
2021-11-24 101.84 102.23 100.11 101.12 7.1M
2021-11-23 100.31 102.13 100.18 101.86 8.6M
2021-11-22 98.29 100.53 97.82 99.32 10.4M
2021-11-19 96.22 97.88 94.95 96.91 9.9M
2021-11-18 97.93 98.26 96.49 97.68 6.9M
2021-11-17 100.51 100.63 97.35 97.68 9.7M
2021-11-16 100.00 101.56 99.51 100.69 6.4M
2021-11-15 100.03 100.80 99.96 100.21 5.7M
2021-11-12 99.21 99.89 98.05 99.85 7.3M
2021-11-11 98.04 99.31 97.47 98.88 6.2M
2021-11-10 98.74 99.62 97.72 97.77 9.2M
2021-11-09 99.46 100.31 98.28 99.71 8.8M
2021-11-08 100.46 101.80 99.97 100.07 7.3M
2021-11-05 101.33 101.98 99.73 99.87 8.4M
2021-11-04 102.23 102.31 98.17 99.79 14.8M
2021-11-03 104.39 104.73 101.88 102.61 9.0M
2021-11-02 103.93 105.34 103.37 104.66 7.2M
2021-11-01 103.89 104.33 102.69 104.00 5.4M
2021-10-29 102.11 103.31 101.93 102.78 8.1M
2021-10-28 101.89 102.63 100.80 102.50 6.7M
2021-10-27 102.97 103.84 101.83 101.87 7.5M
2021-10-26 102.12 103.98 101.69 103.47 7.6M
2021-10-25 102.30 102.74 101.66 101.91 3.8M
2021-10-22 100.74 102.24 100.57 101.80 6.8M
2021-10-21 100.36 101.75 99.57 100.28 5.9M
2021-10-20 101.08 101.92 99.93 100.66 7.4M
2021-10-19 101.55 102.45 101.30 101.75 6.2M
2021-10-18 101.76 103.94 100.55 101.41 8.9M
2021-10-15 102.46 103.22 101.85 102.14 11.7M
2021-10-14 101.22 101.58 97.81 101.01 14.8M
2021-10-13 98.12 99.18 96.68 98.57 10.2M
2021-10-12 97.29 98.72 96.69 97.78 7.9M
2021-10-11 100.08 100.68 97.21 97.29 7.0M
2021-10-08 99.02 100.69 98.39 100.04 5.3M
2021-10-07 100.56 100.92 98.69 98.80 8.0M
2021-10-06 98.22 99.46 97.22 99.10 6.9M
2021-10-05 98.22 99.73 97.47 99.20 8.9M
2021-10-04 99.05 100.51 96.97 97.15 9.5M
2021-10-01 97.93 99.91 97.06 99.05 7.9M
2021-09-30 100.23 100.38 96.25 97.31 12.3M
2021-09-29 101.08 101.61 99.11 99.55 11.5M
2021-09-28 104.27 105.95 101.72 102.04 14.2M
2021-09-27 103.85 105.76 103.83 105.10 8.2M
2021-09-24 103.39 104.13 102.81 102.91 5.5M
2021-09-23 101.76 103.99 101.60 103.55 6.1M
2021-09-22 99.43 101.82 99.43 100.80 9.5M
2021-09-21 99.43 99.73 97.95 98.30 9.0M
2021-09-20 98.75 99.25 96.87 98.63 15.4M
2021-09-17 102.13 103.89 101.41 101.75 17.7M
2021-09-16 103.51 104.17 101.75 102.47 5.9M
2021-09-15 102.16 103.34 101.81 103.04 6.7M
2021-09-14 104.35 105.40 101.66 101.91 8.4M
2021-09-13 103.84 104.52 103.22 104.40 6.1M
2021-09-10 104.43 104.79 103.21 103.62 6.0M
2021-09-09 103.35 105.23 103.30 103.84 6.1M
2021-09-08 103.85 104.57 103.07 103.57 5.6M
2021-09-07 104.08 105.37 104.07 104.18 6.8M
2021-09-03 104.74 105.33 103.77 104.25 7.2M
2021-09-02 105.01 105.51 104.36 104.83 5.7M
2021-09-01 104.54 105.08 103.57 104.31 5.8M
2021-08-31 104.27 104.71 103.37 104.43 7.2M
2021-08-30 105.63 105.81 103.88 104.09 6.5M
2021-08-27 103.89 105.47 103.68 105.45 5.9M
2021-08-26 104.64 105.65 103.67 103.84 6.9M
2021-08-25 103.27 104.97 103.04 104.09 5.6M
2021-08-24 102.69 103.44 102.53 103.09 5.3M
2021-08-23 101.99 102.88 101.72 102.16 5.4M
2021-08-20 99.79 101.02 99.51 100.66 6.5M
2021-08-19 99.55 100.75 98.71 99.73 10.6M
2021-08-18 102.38 103.06 101.12 101.26 7.8M
2021-08-17 102.81 103.85 101.60 102.87 6.5M
2021-08-16 103.21 103.82 102.19 103.72 6.5M
2021-08-13 104.50 104.77 102.69 103.94 8.3M
2021-08-12 103.53 104.72 103.51 104.67 6.3M
2021-08-11 102.28 103.93 101.85 103.88 8.8M
2021-08-10 100.74 102.93 100.59 102.04 8.5M
2021-08-09 99.57 100.99 98.97 100.74 8.3M
2021-08-06 98.63 99.98 98.29 99.73 9.3M
2021-08-05 96.84 97.93 96.84 97.83 5.7M
2021-08-04 95.77 97.54 95.56 96.29 7.1M
2021-08-03 96.75 97.03 94.83 96.60 7.0M
2021-08-02 96.72 98.40 95.98 96.23 9.4M
2021-07-30 95.94 97.21 95.53 95.98 8.3M
2021-07-29 96.16 96.85 95.53 96.28 9.0M
2021-07-28 96.51 96.89 95.55 96.07 10.1M
2021-07-27 95.88 97.05 95.52 96.48 9.0M
2021-07-26 94.37 96.66 94.35 96.54 11.4M
2021-07-23 96.28 97.17 94.19 94.55 13.2M
2021-07-22 95.42 96.23 94.84 95.57 9.2M
2021-07-21 93.24 96.05 93.18 95.68 14.1M
2021-07-20 89.14 93.60 89.00 92.32 11.5M
2021-07-19 89.51 89.69 87.58 89.35 14.0M
2021-07-16 93.15 93.42 91.10 91.25 12.6M
2021-07-15 91.36 94.06 91.30 92.63 12.5M
2021-07-14 93.12 93.83 91.44 92.46 12.6M
2021-07-13 92.47 93.53 91.74 93.21 12.3M
2021-07-12 90.24 93.52 89.76 92.75 12.0M
2021-07-09 89.36 90.62 88.61 90.33 7.3M
2021-07-08 88.10 88.64 86.95 87.64 8.8M
2021-07-07 89.64 90.46 88.57 90.03 6.8M
2021-07-06 91.75 91.89 89.66 90.21 6.7M
2021-07-02 91.90 92.08 91.33 92.03 4.8M
2021-07-01 91.92 92.23 91.05 92.02 6.8M
2021-06-30 90.17 91.91 90.13 91.69 9.8M
2021-06-29 91.09 91.63 89.78 90.64 15.4M
2021-06-28 88.06 88.20 86.43 87.70 6.2M
2021-06-25 87.53 88.62 86.72 88.40 11.1M
2021-06-24 86.46 87.39 85.84 87.08 8.0M
2021-06-23 86.04 86.32 85.57 85.87 7.1M
2021-06-22 85.86 86.22 84.98 85.70 9.7M
2021-06-21 84.57 86.45 84.22 85.94 10.7M
2021-06-18 86.39 86.90 83.91 84.09 22.5M
2021-06-17 91.74 91.75 87.06 87.91 11.1M
2021-06-16 90.50 91.64 89.45 91.10 11.4M
2021-06-15 91.09 91.20 89.90 90.70 7.5M
2021-06-14 91.79 91.89 89.89 90.72 10.2M
2021-06-11 91.72 92.56 91.69 92.05 6.5M
2021-06-10 93.50 93.98 91.53 91.68 6.6M
2021-06-09 92.38 93.22 91.79 92.67 7.8M
2021-06-08 92.35 93.19 91.69 92.79 7.0M
2021-06-07 94.23 94.27 92.74 93.21 6.8M
2021-06-04 93.86 94.17 92.64 93.96 6.4M
2021-06-03 92.33 93.92 92.16 93.35 7.9M
2021-06-02 92.51 93.15 91.56 92.76 6.9M
2021-06-01 92.39 93.31 91.87 92.11 9.6M
2021-05-28 90.55 91.28 89.90 90.95 9.5M
2021-05-27 90.10 90.92 88.59 90.30 21.8M
2021-05-26 88.66 89.85 87.95 89.35 8.7M
2021-05-25 90.28 91.35 88.74 88.86 10.6M
2021-05-24 88.71 90.20 88.32 89.69 7.8M
2021-05-21 86.94 88.78 86.73 88.34 9.3M
2021-05-20 86.18 87.03 85.32 86.47 7.7M
2021-05-19 85.31 86.10 84.32 86.05 10.2M
2021-05-18 88.23 88.57 86.87 86.97 6.6M
2021-05-17 86.79 88.12 86.30 88.09 7.2M
2021-05-14 85.61 87.58 85.61 87.35 7.8M
2021-05-13 83.69 85.65 83.41 84.86 8.6M
2021-05-12 85.40 86.19 83.36 83.68 12.6M
2021-05-11 85.06 85.94 83.84 84.92 10.4M
2021-05-10 88.07 88.88 86.43 86.47 9.3M
2021-05-07 85.48 88.04 85.34 87.70 9.9M
2021-05-06 84.93 86.91 84.40 86.83 11.9M
2021-05-05 82.91 84.84 82.24 84.51 9.4M
2021-05-04 82.09 82.83 80.75 82.64 8.8M
2021-05-03 83.11 83.49 82.30 82.46 6.8M
2021-04-30 82.89 83.28 82.23 82.55 9.3M
2021-04-29 83.20 83.79 82.13 83.64 10.0M
2021-04-28 82.40 82.95 82.07 82.73 7.2M
2021-04-27 81.41 82.05 81.20 81.96 7.1M
2021-04-26 81.81 82.42 81.38 81.52 8.0M
2021-04-23 78.29 81.30 78.29 80.95 12.1M
2021-04-22 78.92 79.50 78.15 78.29 9.9M
2021-04-21 76.73 79.34 76.25 79.25 11.1M
2021-04-20 79.31 79.63 76.60 77.29 13.1M
2021-04-19 78.30 80.37 78.11 80.03 15.2M
2021-04-16 81.00 81.68 77.76 78.59 29.1M
2021-04-15 81.35 81.41 79.85 80.82 9.9M
2021-04-14 79.61 82.05 79.30 80.79 10.6M
2021-04-13 79.90 80.03 78.96 79.53 7.1M
2021-04-12 80.95 81.07 79.52 80.18 8.9M
2021-04-09 80.48 80.73 79.37 80.72 10.7M
2021-04-08 78.50 80.49 78.16 80.20 9.4M
2021-04-07 79.04 79.72 78.45 79.04 8.3M
2021-04-06 77.80 79.11 77.51 79.09 9.4M
2021-04-05 79.20 79.31 77.83 78.00 10.5M
2021-04-01 77.88 78.28 77.50 78.22 13.5M
2021-03-31 78.67 79.00 77.65 77.66 12.1M
2021-03-30 78.67 80.04 78.50 79.09 12.1M
2021-03-29 77.00 78.85 76.00 77.88 21.9M
2021-03-26 81.63 81.74 79.05 79.98 11.1M
2021-03-25 79.29 80.38 78.31 80.13 11.4M
2021-03-24 80.10 81.44 79.29 79.33 8.5M
2021-03-23 81.14 81.92 78.85 79.12 10.2M
2021-03-22 82.47 82.57 81.49 81.92 7.2M
2021-03-19 82.61 83.61 81.40 82.94 11.6M
2021-03-18 84.73 86.64 83.73 83.94 10.2M
2021-03-17 83.60 84.14 82.45 83.86 8.0M
2021-03-16 83.51 83.70 81.84 82.54 9.5M
2021-03-15 84.90 85.08 82.97 83.86 9.0M
2021-03-12 84.55 85.08 83.79 84.34 8.7M
2021-03-11 82.55 83.81 82.49 83.25 9.0M
2021-03-10 81.74 83.42 81.42 83.09 10.8M
2021-03-09 80.20 82.33 79.43 80.85 11.6M
2021-03-08 81.93 82.96 80.79 81.10 10.2M
2021-03-05 82.41 82.56 78.38 80.87 16.4M
2021-03-04 82.14 83.48 79.81 81.11 15.8M
2021-03-03 81.16 82.94 81.16 82.06 13.1M
2021-03-02 79.81 81.55 79.60 80.79 12.0M
2021-03-01 78.05 79.54 78.04 79.16 11.5M
2021-02-26 78.04 78.85 76.33 76.87 30.4M
2021-02-25 80.50 81.40 78.11 78.43 11.7M
2021-02-24 77.68 80.10 77.65 79.88 12.7M
2021-02-23 77.26 77.86 76.26 77.50 12.2M
2021-02-22 75.70 77.99 75.58 77.40 11.2M
2021-02-19 75.45 76.36 75.43 76.00 7.7M
2021-02-18 75.15 75.55 74.17 74.83 7.2M
2021-02-17 75.00 75.90 74.71 75.45 7.8M
2021-02-16 76.25 76.42 75.28 76.05 8.6M
2021-02-12 73.88 75.02 73.88 74.61 7.3M
2021-02-11 74.33 74.77 72.78 73.72 7.0M
2021-02-10 74.60 74.87 73.55 74.33 7.5M
2021-02-09 73.90 74.68 73.37 74.24 7.4M
2021-02-08 73.64 74.29 73.40 74.23 9.0M
2021-02-05 73.10 73.72 72.55 73.22 8.8M
2021-02-04 70.93 72.32 70.77 72.29 8.9M
2021-02-03 70.87 71.34 70.31 70.60 8.0M
2021-02-02 69.12 71.37 69.02 70.95 13.9M
2021-02-01 67.88 68.12 67.27 67.67 12.0M
2021-01-29 69.01 70.06 66.85 67.05 17.6M
2021-01-28 69.44 70.77 68.65 69.32 15.0M
2021-01-27 69.73 70.26 67.85 68.42 17.0M
2021-01-26 72.74 73.32 71.14 71.21 10.9M
2021-01-25 73.52 74.02 71.92 72.38 15.9M
2021-01-22 72.55 74.70 72.41 74.13 15.5M
2021-01-21 75.00 75.89 73.74 74.70 13.6M
2021-01-20 76.51 77.76 74.30 74.84 16.1M
2021-01-19 76.52 76.60 74.69 74.99 14.9M
2021-01-15 75.07 75.57 74.15 75.24 12.9M
2021-01-14 75.85 76.84 75.72 76.47 9.9M
2021-01-13 75.81 76.43 75.01 75.56 9.9M
2021-01-12 76.56 77.17 75.52 75.80 11.8M
2021-01-11 74.24 76.50 73.67 76.06 9.1M
2021-01-08 74.47 75.34 73.85 75.25 12.9M
2021-01-07 74.80 76.51 74.80 74.94 13.5M
2021-01-06 71.41 74.88 70.56 73.68 18.3M
2021-01-05 68.16 70.08 68.08 69.49 11.1M
2021-01-04 69.28 69.93 67.72 68.33 14.0M