Morgan Stanley

MS
🏛️ usa →
156.90
Last Update: 2025-10-01
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
2022-12-30 84.70 85.20 84.18 85.02 4.5M
2022-12-29 84.96 85.59 84.56 85.24 3.5M
2022-12-28 84.96 85.21 84.06 84.46 3.7M
2022-12-27 86.36 86.36 84.94 85.06 7.1M
2022-12-23 86.33 86.58 85.35 86.11 3.3M
2022-12-22 86.58 86.58 84.77 86.37 5.6M
2022-12-21 86.41 87.82 86.35 86.87 5.4M
2022-12-20 85.92 86.45 85.14 85.16 5.2M
2022-12-19 86.74 87.04 84.96 85.55 5.1M
2022-12-16 86.53 86.87 85.83 86.86 17.3M
2022-12-15 89.15 89.19 86.92 87.79 8.8M
2022-12-14 92.51 92.68 89.87 90.50 7.7M
2022-12-13 93.66 95.16 92.07 92.71 10.3M
2022-12-12 89.01 91.33 88.28 91.12 7.5M
2022-12-09 88.68 89.76 88.37 89.47 6.5M
2022-12-08 87.68 88.79 87.00 88.69 6.1M
2022-12-07 86.82 88.03 86.71 87.28 7.1M
2022-12-06 89.62 89.76 86.41 87.51 10.4M
2022-12-05 91.48 91.72 89.09 89.81 8.3M
2022-12-02 91.86 92.66 91.51 92.10 5.2M
2022-12-01 93.06 93.49 92.04 93.00 7.3M
2022-11-30 91.28 93.25 89.13 93.07 10.5M
2022-11-29 89.64 91.47 89.60 91.08 5.3M
2022-11-28 90.20 91.10 89.70 89.89 6.1M
2022-11-25 89.65 91.08 89.47 90.91 2.5M
2022-11-23 89.72 90.45 89.67 89.93 5.0M
2022-11-22 89.59 90.19 89.30 89.67 3.8M
2022-11-21 89.06 89.68 88.57 89.08 4.7M
2022-11-18 90.27 90.37 88.59 89.20 5.5M
2022-11-17 88.69 89.12 87.51 88.95 5.0M
2022-11-16 90.47 90.47 89.06 89.82 4.4M
2022-11-15 91.07 91.86 89.36 90.50 7.3M
2022-11-14 90.27 91.36 89.79 89.81 4.9M
2022-11-11 89.00 91.69 89.00 90.78 9.1M
2022-11-10 86.69 88.98 86.52 88.80 10.0M
2022-11-09 84.88 85.34 83.19 83.45 5.2M
2022-11-08 85.61 86.23 84.51 85.28 4.9M
2022-11-07 85.52 86.13 85.11 85.57 4.6M
2022-11-04 85.15 85.75 84.00 84.85 6.9M
2022-11-03 83.06 84.63 82.55 83.62 6.4M
2022-11-02 83.45 86.72 83.42 84.37 10.9M
2022-11-01 83.25 83.97 82.99 83.72 8.2M
2022-10-31 81.77 83.36 81.70 82.17 9.1M
2022-10-28 80.27 82.30 79.51 82.22 7.8M
2022-10-27 82.00 82.48 80.60 80.69 6.5M
2022-10-26 80.60 82.05 80.58 80.91 7.7M
2022-10-25 78.61 80.67 78.61 80.51 8.2M
2022-10-24 79.53 81.10 78.57 79.43 8.1M
2022-10-21 76.61 79.53 76.22 79.22 8.1M
2022-10-20 77.63 78.54 76.14 76.60 7.6M
2022-10-19 79.15 79.59 77.37 77.64 7.4M
2022-10-18 79.80 80.59 78.38 79.44 9.8M
2022-10-17 76.81 78.24 76.33 77.14 11.4M
2022-10-14 77.23 79.06 74.83 75.30 13.7M
2022-10-13 74.98 79.66 74.67 79.32 11.8M
2022-10-12 76.99 77.80 76.33 76.60 6.4M
2022-10-11 77.92 78.41 76.54 77.00 6.3M
2022-10-10 79.44 79.72 77.82 78.41 5.4M
2022-10-07 80.70 80.79 78.38 78.93 7.2M
2022-10-06 82.45 83.19 81.13 81.31 6.4M
2022-10-05 82.03 83.59 81.38 83.11 6.0M
2022-10-04 82.20 84.74 81.80 83.97 7.9M
2022-10-03 80.05 80.98 78.32 80.38 8.2M
2022-09-30 79.77 81.16 78.87 79.01 8.1M
2022-09-29 80.80 81.03 79.03 79.86 5.9M
2022-09-28 79.76 81.89 79.69 81.47 6.7M
2022-09-27 80.70 80.85 78.35 79.48 6.9M
2022-09-26 80.92 81.66 79.01 79.76 8.5M
2022-09-23 83.28 83.69 80.22 81.51 10.0M
2022-09-22 86.91 87.25 84.27 84.77 8.4M
2022-09-21 87.90 89.15 86.35 86.36 9.7M
2022-09-20 88.10 88.45 86.37 87.19 8.1M
2022-09-19 86.12 89.02 86.08 88.72 6.0M
2022-09-16 87.40 87.70 85.58 87.43 21.0M
2022-09-15 87.34 89.46 87.25 88.26 8.9M
2022-09-14 87.54 88.11 86.13 87.18 8.3M
2022-09-13 88.01 88.68 86.80 87.05 7.9M
2022-09-12 90.00 91.04 89.85 90.15 8.0M
2022-09-09 89.22 89.82 88.80 89.46 6.0M
2022-09-08 86.53 88.49 86.00 88.44 8.4M
2022-09-07 84.37 87.26 84.37 86.86 7.6M
2022-09-06 86.75 86.84 83.16 85.13 10.7M
2022-09-02 87.36 89.03 85.72 86.40 10.0M
2022-09-01 84.67 86.21 83.39 86.17 7.8M
2022-08-31 84.61 85.94 84.06 85.22 9.2M
2022-08-30 86.14 86.23 84.21 84.43 8.8M
2022-08-29 86.14 86.43 85.06 85.35 7.5M
2022-08-26 90.34 90.49 86.72 86.81 7.9M
2022-08-25 89.07 90.10 88.80 89.91 4.9M
2022-08-24 87.99 89.04 87.81 88.60 5.3M
2022-08-23 88.46 89.25 87.96 88.30 7.5M
2022-08-22 88.43 88.86 87.71 88.46 6.5M
2022-08-19 90.65 90.92 89.66 90.01 6.3M
2022-08-18 91.17 92.00 90.99 91.73 4.7M
2022-08-17 90.39 91.83 90.35 91.35 5.5M
2022-08-16 91.48 92.27 91.34 91.82 6.0M
2022-08-15 90.65 92.29 90.46 92.02 7.3M
2022-08-12 90.62 91.75 90.06 91.66 6.3M
2022-08-11 89.98 90.84 89.80 90.20 8.8M
2022-08-10 87.53 89.66 87.50 88.89 7.3M
2022-08-09 86.45 86.84 85.87 86.36 4.9M
2022-08-08 86.76 87.22 85.95 86.03 5.7M
2022-08-05 84.99 86.71 84.71 86.13 6.2M
2022-08-04 85.20 85.65 84.80 85.36 5.7M
2022-08-03 84.68 85.59 84.12 85.05 7.0M
2022-08-02 83.33 84.59 82.96 83.53 7.7M
2022-08-01 83.66 84.54 83.01 84.09 5.4M
2022-07-29 82.97 84.63 82.97 84.30 8.6M
2022-07-28 81.76 83.07 80.90 82.95 6.3M
2022-07-27 81.39 82.86 80.96 82.51 7.8M
2022-07-26 81.80 82.57 80.63 80.79 7.1M
2022-07-25 82.89 83.18 82.12 82.55 6.2M
2022-07-22 83.10 83.53 81.66 82.43 6.6M
2022-07-21 81.50 83.10 81.22 83.02 9.1M
2022-07-20 81.47 82.27 80.94 81.81 7.7M
2022-07-19 79.86 81.99 79.83 81.65 10.0M
2022-07-18 79.50 80.40 78.42 78.86 11.6M
2022-07-15 75.94 78.77 75.66 78.05 11.7M
2022-07-14 74.01 75.07 72.05 74.69 13.3M
2022-07-13 75.24 75.50 74.01 74.98 7.8M
2022-07-12 75.20 77.26 75.06 75.94 6.6M
2022-07-11 75.86 76.36 75.28 75.82 4.9M
2022-07-08 77.39 77.52 76.40 76.73 5.9M
2022-07-07 76.29 77.21 76.13 76.99 6.3M
2022-07-06 75.76 76.17 74.69 75.45 6.9M
2022-07-05 75.06 76.13 73.60 76.11 8.7M
2022-07-01 75.76 77.05 74.68 76.75 6.0M
2022-06-30 76.57 76.83 74.53 76.06 10.2M
2022-06-29 78.28 79.29 77.51 78.19 8.5M
2022-06-28 80.38 81.22 78.05 78.16 10.3M
2022-06-27 78.40 78.40 76.91 77.44 5.9M
2022-06-24 75.60 78.55 75.02 77.82 10.8M
2022-06-23 74.41 74.53 72.23 73.97 8.0M
2022-06-22 73.64 74.91 73.09 74.40 6.3M
2022-06-21 75.07 75.25 74.16 74.63 8.1M
2022-06-17 73.81 74.62 72.66 72.90 17.3M
2022-06-16 74.09 74.36 72.49 73.95 11.1M
2022-06-15 75.80 77.20 74.34 76.02 9.3M
2022-06-14 75.42 76.77 74.27 74.96 7.4M
2022-06-13 75.02 76.26 74.14 75.18 10.4M
2022-06-10 79.54 79.71 76.95 77.40 9.7M
2022-06-09 82.70 82.88 81.15 81.16 7.0M
2022-06-08 84.50 85.13 82.74 83.20 6.8M
2022-06-07 84.15 85.40 83.88 85.33 4.5M
2022-06-06 85.20 86.28 84.74 84.87 4.0M
2022-06-03 84.17 84.99 83.68 84.12 5.3M
2022-06-02 85.18 85.38 83.67 85.20 7.5M
2022-06-01 86.44 86.78 83.71 85.00 6.5M
2022-05-31 85.46 86.82 84.93 86.14 10.8M
2022-05-27 85.57 86.48 84.92 86.45 6.3M
2022-05-26 83.35 85.55 83.24 85.00 8.6M
2022-05-25 81.28 82.82 81.00 82.23 6.7M
2022-05-24 81.80 82.22 80.05 81.96 6.2M
2022-05-23 80.79 83.34 80.10 82.31 7.8M
2022-05-20 80.62 81.21 77.57 79.37 8.7M
2022-05-19 79.73 81.18 79.50 79.96 7.9M
2022-05-18 81.90 82.22 80.32 80.69 5.9M
2022-05-17 81.64 83.26 81.33 82.93 6.5M
2022-05-16 80.39 80.93 78.85 79.90 5.7M
2022-05-13 79.60 81.50 79.47 80.54 7.9M
2022-05-12 78.05 79.52 76.75 78.59 10.3M
2022-05-11 80.07 82.06 78.76 78.89 8.1M
2022-05-10 82.01 82.66 78.72 80.26 9.3M
2022-05-09 82.54 83.24 80.72 81.15 11.2M
2022-05-06 84.14 84.57 82.31 84.23 7.3M
2022-05-05 85.75 86.16 83.41 84.94 8.7M
2022-05-04 84.07 87.53 83.94 87.22 10.5M
2022-05-03 82.49 84.81 82.25 83.75 9.4M
2022-05-02 80.59 82.14 80.03 81.96 8.7M
2022-04-29 83.06 83.74 80.31 80.59 8.1M
2022-04-28 82.70 83.85 81.62 83.40 7.0M
2022-04-27 82.38 83.67 81.81 82.21 9.5M
2022-04-26 84.29 85.22 82.28 82.37 10.1M
2022-04-25 84.03 85.31 82.89 85.05 11.6M
2022-04-22 88.12 88.21 84.63 84.74 11.5M
2022-04-21 91.53 92.93 88.71 88.91 9.6M
2022-04-20 89.61 91.58 89.61 90.61 11.8M
2022-04-19 87.01 89.11 86.92 88.91 12.6M
2022-04-18 84.39 87.18 84.32 86.48 7.9M
2022-04-14 86.01 87.90 84.59 84.76 16.3M
2022-04-13 82.93 84.25 82.78 84.13 8.8M
2022-04-12 83.76 85.98 83.54 83.93 8.1M
2022-04-11 83.58 85.82 83.02 84.02 8.3M
2022-04-08 83.53 84.77 82.96 84.06 6.9M
2022-04-07 82.88 83.61 81.40 83.13 11.9M
2022-04-06 84.72 84.81 82.75 83.13 10.5M
2022-04-05 86.55 86.83 84.94 85.28 11.6M
2022-04-04 86.54 87.57 85.81 87.28 8.1M
2022-04-01 88.14 88.53 85.91 86.99 8.2M
2022-03-31 89.72 90.19 87.40 87.40 8.4M
2022-03-30 91.86 91.94 89.76 90.27 7.3M
2022-03-29 93.39 93.39 91.05 91.84 7.4M
2022-03-28 92.28 92.30 90.14 91.27 8.7M
2022-03-25 92.48 93.97 91.99 92.38 6.6M
2022-03-24 92.55 93.10 91.85 92.13 6.5M
2022-03-23 93.41 94.00 91.89 92.38 7.5M
2022-03-22 93.16 94.60 92.87 94.22 7.6M
2022-03-21 94.72 94.91 92.21 92.61 8.6M
2022-03-18 93.48 94.90 92.42 94.82 16.3M
2022-03-17 90.20 94.19 89.92 93.86 15.2M
2022-03-16 88.01 92.35 88.00 91.76 17.6M
2022-03-15 85.45 86.70 84.58 86.33 8.7M
2022-03-14 85.85 86.71 84.47 84.72 8.3M
2022-03-11 87.12 87.76 85.08 85.18 8.6M
2022-03-10 85.77 87.80 85.01 85.86 11.4M
2022-03-09 86.24 88.99 86.10 87.40 13.0M
2022-03-08 83.63 85.75 81.97 83.31 11.6M
2022-03-07 85.03 86.08 83.42 83.45 12.7M
2022-03-04 86.20 86.90 84.76 86.36 12.0M
2022-03-03 89.68 90.25 87.07 87.78 12.2M
2022-03-02 88.06 89.28 87.02 88.38 18.0M
2022-03-01 90.00 90.00 86.49 87.63 18.3M
2022-02-28 91.59 92.22 89.92 90.74 18.0M
2022-02-25 92.07 94.70 91.63 94.55 9.7M
2022-02-24 89.85 92.18 88.53 91.81 18.5M
2022-02-23 95.70 95.72 93.08 93.55 8.7M
2022-02-22 94.68 96.77 93.90 94.75 9.1M
2022-02-18 95.26 96.04 93.11 95.42 16.3M
2022-02-17 100.02 100.21 95.89 96.15 15.6M
2022-02-16 102.50 103.04 100.67 101.15 10.2M
2022-02-15 103.52 104.35 102.12 103.43 6.7M
2022-02-14 104.03 104.50 101.60 102.57 11.1M
2022-02-11 107.00 108.39 103.82 104.57 9.8M
2022-02-10 108.19 109.73 107.15 107.57 8.1M
2022-02-09 106.93 109.08 106.85 108.73 11.1M
2022-02-08 105.97 107.32 105.32 106.35 9.2M
2022-02-07 104.05 106.18 103.64 105.18 9.1M
2022-02-04 102.15 105.02 102.07 104.11 7.9M
2022-02-03 103.67 104.10 102.13 102.29 6.0M
2022-02-02 103.80 104.30 102.30 103.92 9.6M
2022-02-01 102.96 104.10 102.24 103.95 7.9M
2022-01-31 100.97 102.74 100.28 102.54 8.5M
2022-01-28 99.10 101.92 98.15 101.80 14.0M
2022-01-27 101.31 102.23 99.66 101.15 17.8M
2022-01-26 100.15 101.75 98.90 100.17 13.3M
2022-01-25 96.58 99.83 95.01 99.04 16.1M
2022-01-24 96.02 98.32 93.68 98.08 19.5M
2022-01-21 98.14 99.56 96.35 98.86 22.6M
2022-01-20 96.60 101.96 96.60 99.83 22.6M
2022-01-19 98.01 98.25 94.96 95.73 19.7M
2022-01-18 95.93 96.44 92.94 94.01 21.8M
2022-01-14 99.75 100.47 97.39 98.88 16.7M
2022-01-13 103.43 104.35 102.14 102.55 6.3M
2022-01-12 106.05 106.47 102.35 103.05 10.9M
2022-01-11 104.16 106.09 103.58 105.92 7.3M
2022-01-10 104.72 105.10 102.83 104.13 8.9M
2022-01-07 103.51 104.53 102.93 104.05 6.1M
2022-01-06 104.12 104.21 100.62 103.42 10.1M
2022-01-05 103.70 105.03 101.57 101.68 10.3M
2022-01-04 102.00 104.68 101.98 104.26 9.0M
2022-01-03 99.33 101.40 99.30 100.19 8.5M