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
2023-12-29 93.49 93.77 93.06 93.25 4.8M
2023-12-28 93.31 93.95 93.24 93.64 4.1M
2023-12-27 92.69 93.69 92.40 93.66 4.1M
2023-12-26 92.61 93.02 92.37 92.84 2.7M
2023-12-22 92.90 93.66 92.23 92.41 5.8M
2023-12-21 92.14 92.66 91.64 92.63 7.8M
2023-12-20 91.46 92.31 90.93 91.14 10.5M
2023-12-19 90.92 92.36 90.70 91.92 8.1M
2023-12-18 91.66 91.67 90.61 90.76 9.1M
2023-12-15 91.00 91.84 90.26 91.58 16.9M
2023-12-14 87.23 92.00 87.21 91.04 19.8M
2023-12-13 83.47 86.11 83.30 85.63 10.1M
2023-12-12 82.94 83.66 82.57 83.60 7.4M
2023-12-11 82.37 82.84 81.96 82.82 6.4M
2023-12-08 80.28 82.66 80.15 82.28 10.3M
2023-12-07 79.76 80.57 79.62 80.35 5.4M
2023-12-06 80.78 81.76 79.33 79.41 7.3M
2023-12-05 80.68 80.84 79.59 80.17 6.1M
2023-12-04 80.15 81.48 80.06 81.21 6.7M
2023-12-01 79.08 80.98 78.74 80.89 9.6M
2023-11-30 78.77 79.48 78.21 79.34 8.5M
2023-11-29 77.48 79.53 77.34 78.55 7.4M
2023-11-28 77.36 77.45 76.33 76.88 9.2M
2023-11-27 78.27 78.35 77.59 77.95 5.2M
2023-11-24 78.26 78.91 78.05 78.65 2.4M
2023-11-22 78.79 78.87 78.21 78.49 4.3M
2023-11-21 79.07 79.34 78.22 78.47 7.4M
2023-11-20 80.03 80.20 79.34 79.70 7.7M
2023-11-17 80.33 80.45 79.94 80.28 6.1M
2023-11-16 79.98 80.28 79.04 79.66 6.8M
2023-11-15 78.57 80.04 78.50 79.68 9.8M
2023-11-14 76.68 78.96 76.67 78.31 12.3M
2023-11-13 74.75 75.52 74.55 75.04 4.9M
2023-11-10 74.66 75.39 74.05 75.33 8.9M
2023-11-09 75.68 76.07 73.96 74.19 9.5M
2023-11-08 75.45 76.19 75.06 75.97 8.1M
2023-11-07 75.86 76.17 74.93 75.51 7.7M
2023-11-06 76.68 76.76 75.37 75.92 8.1M
2023-11-03 74.59 76.68 74.54 76.26 15.0M
2023-11-02 71.68 73.53 71.65 73.46 11.6M
2023-11-01 71.17 71.91 70.70 70.95 9.4M
2023-10-31 70.77 71.02 70.27 70.82 8.9M
2023-10-30 70.05 70.89 69.42 70.59 9.8M
2023-10-27 71.91 72.01 70.19 70.40 11.1M
2023-10-26 71.47 72.69 71.40 72.07 10.9M
2023-10-25 71.25 71.90 71.13 71.40 8.5M
2023-10-24 71.75 72.10 71.08 71.56 9.3M
2023-10-23 72.73 72.87 71.24 71.70 12.8M
2023-10-20 73.12 74.00 72.35 73.13 11.3M
2023-10-19 74.87 76.46 72.89 72.92 17.5M
2023-10-18 76.43 77.07 73.40 74.88 34.7M
2023-10-17 77.99 80.63 77.98 80.33 12.3M
2023-10-16 78.79 79.18 77.87 78.73 7.9M
2023-10-13 78.20 79.23 77.34 77.79 6.4M
2023-10-12 78.87 78.87 77.29 77.81 11.7M
2023-10-11 79.91 80.21 78.71 78.90 8.9M
2023-10-10 80.25 81.11 80.02 80.13 6.2M
2023-10-09 79.60 80.09 78.93 79.91 5.1M
2023-10-06 78.72 80.79 78.40 80.33 6.3M
2023-10-05 78.48 79.54 78.02 79.15 5.6M
2023-10-04 78.10 79.29 77.61 79.09 6.8M
2023-10-03 79.58 79.84 77.83 78.02 7.5M
2023-10-02 81.10 81.47 79.90 80.41 6.7M
2023-09-29 83.01 83.09 81.03 81.67 6.8M
2023-09-28 81.48 82.55 81.45 82.19 5.7M
2023-09-27 82.41 82.61 81.09 81.65 5.7M
2023-09-26 82.08 82.77 81.72 82.17 5.6M
2023-09-25 82.63 83.28 82.30 83.03 4.7M
2023-09-22 85.23 85.23 83.01 83.29 7.4M
2023-09-21 86.34 86.51 84.83 84.88 6.9M
2023-09-20 88.83 89.15 87.06 87.14 5.3M
2023-09-19 88.78 89.47 87.94 88.51 5.8M
2023-09-18 88.57 89.05 87.55 88.71 5.5M
2023-09-15 88.19 88.73 87.94 88.41 17.6M
2023-09-14 88.08 89.11 87.92 89.07 8.1M
2023-09-13 86.15 87.80 86.15 87.25 10.6M
2023-09-12 83.34 86.53 83.23 85.55 8.9M
2023-09-11 85.38 85.67 83.35 83.51 7.8M
2023-09-08 84.15 84.95 83.66 84.92 6.1M
2023-09-07 83.99 84.87 83.78 83.84 5.5M
2023-09-06 84.28 84.75 83.35 84.16 5.4M
2023-09-05 85.84 86.27 84.81 84.84 4.9M
2023-09-01 86.00 86.45 85.29 85.75 5.0M
2023-08-31 85.67 85.67 84.76 85.15 5.6M
2023-08-30 85.62 86.00 85.03 85.26 5.1M
2023-08-29 84.41 85.59 84.32 85.55 6.2M
2023-08-28 83.80 84.87 83.77 84.38 6.4M
2023-08-25 83.69 84.15 82.74 83.22 5.5M
2023-08-24 83.17 84.75 83.10 83.44 5.0M
2023-08-23 83.00 83.72 82.88 83.39 5.9M
2023-08-22 84.71 84.77 82.84 82.98 6.0M
2023-08-21 85.02 85.31 83.66 84.25 5.4M
2023-08-18 84.96 86.30 84.71 84.89 6.6M
2023-08-17 86.60 86.90 85.20 85.79 7.6M
2023-08-16 85.74 86.79 85.59 85.99 5.7M
2023-08-15 86.41 86.47 85.72 86.16 9.3M
2023-08-14 86.96 87.40 86.52 87.33 3.6M
2023-08-11 87.06 88.20 87.02 87.70 3.9M
2023-08-10 87.91 88.93 87.32 87.64 4.3M
2023-08-09 88.47 89.01 87.47 87.56 5.2M
2023-08-08 87.85 88.52 86.26 88.47 6.9M
2023-08-07 89.45 89.71 88.98 89.08 4.7M
2023-08-04 89.35 90.05 88.52 88.79 6.2M
2023-08-03 88.84 89.52 88.51 89.14 5.1M
2023-08-02 89.52 90.14 88.79 89.32 6.4M
2023-08-01 91.20 91.43 90.63 90.94 4.5M
2023-07-31 91.90 92.20 91.04 91.56 5.2M
2023-07-28 92.46 92.60 91.09 91.57 5.8M
2023-07-27 93.65 94.71 92.55 92.75 8.4M
2023-07-26 94.40 95.15 93.29 93.54 7.2M
2023-07-25 94.70 95.57 94.41 94.42 7.8M
2023-07-24 94.01 95.40 93.70 94.67 7.3M
2023-07-21 94.27 94.40 93.06 94.01 6.3M
2023-07-20 93.11 94.14 92.86 93.80 9.5M
2023-07-19 91.43 93.86 91.33 93.16 12.0M
2023-07-18 87.54 92.56 87.10 91.94 21.6M
2023-07-17 85.68 86.90 85.68 86.37 7.9M
2023-07-14 87.41 87.42 85.56 85.78 7.7M
2023-07-13 86.23 86.64 85.74 86.21 6.0M
2023-07-12 86.68 87.71 85.60 85.77 8.6M
2023-07-11 83.90 85.43 83.62 84.96 11.1M
2023-07-10 83.42 84.39 83.18 83.40 6.1M
2023-07-07 83.01 84.04 82.90 83.36 8.2M
2023-07-06 84.85 84.92 83.02 83.33 8.6M
2023-07-05 85.95 86.28 85.35 85.92 6.7M
2023-07-03 86.34 87.66 85.84 86.41 5.8M
2023-06-30 86.02 86.49 85.40 85.40 6.2M
2023-06-29 85.34 86.06 84.63 85.24 9.1M
2023-06-28 84.54 84.56 83.64 83.99 4.8M
2023-06-27 83.91 84.87 83.38 84.43 6.6M
2023-06-26 83.56 84.24 83.25 83.59 6.4M
2023-06-23 83.26 83.92 82.60 83.58 10.0M
2023-06-22 85.52 85.63 84.36 84.50 6.2M
2023-06-21 86.56 87.28 86.30 86.34 6.3M
2023-06-20 87.10 87.21 86.25 86.73 7.4M
2023-06-16 89.62 89.65 87.94 88.09 13.2M
2023-06-15 87.63 89.33 87.40 89.05 8.6M
2023-06-14 88.60 89.49 87.64 87.98 5.8M
2023-06-13 87.84 88.98 87.59 88.28 6.1M
2023-06-12 86.20 87.64 86.01 87.44 7.1M
2023-06-09 86.74 86.96 85.66 86.21 6.3M
2023-06-08 86.40 86.91 85.18 86.31 6.8M
2023-06-07 86.05 87.01 85.78 86.50 7.4M
2023-06-06 83.60 86.23 83.27 85.86 6.9M
2023-06-05 84.40 84.76 83.22 83.74 7.2M
2023-06-02 82.94 84.68 82.94 84.35 6.2M
2023-06-01 82.58 82.84 81.47 82.07 6.9M
2023-05-31 83.06 83.28 81.13 81.76 9.6M
2023-05-30 84.16 84.57 83.11 83.42 5.9M
2023-05-26 82.97 84.64 82.83 83.90 7.4M
2023-05-25 81.21 83.13 80.98 83.00 7.0M
2023-05-24 82.01 82.23 80.74 81.22 6.8M
2023-05-23 82.00 83.57 81.89 82.64 5.5M
2023-05-22 82.25 83.16 81.91 82.27 5.5M
2023-05-19 83.79 84.42 82.23 82.24 11.2M
2023-05-18 83.70 84.55 83.02 84.49 5.4M
2023-05-17 82.54 83.92 82.50 83.91 8.2M
2023-05-16 82.72 83.07 81.81 81.86 6.9M
2023-05-15 82.67 83.38 82.25 82.95 5.0M
2023-05-12 83.00 83.27 81.67 82.39 5.2M
2023-05-11 82.78 82.82 81.62 82.63 6.7M
2023-05-10 85.07 85.22 82.80 83.72 4.9M
2023-05-09 84.00 84.91 83.70 84.37 4.4M
2023-05-08 85.48 85.57 84.32 84.43 5.8M
2023-05-05 83.79 85.02 83.62 84.88 8.3M
2023-05-04 84.17 84.45 81.61 82.61 10.4M
2023-05-03 86.40 87.18 84.57 84.75 6.5M
2023-05-02 87.57 87.57 85.33 86.29 6.3M
2023-05-01 90.19 90.52 87.83 87.93 7.7M
2023-04-28 89.45 90.33 89.16 89.97 6.4M
2023-04-27 89.41 90.96 88.89 90.26 6.4M
2023-04-26 88.15 89.79 87.91 88.44 6.4M
2023-04-25 89.64 89.83 87.89 88.06 5.8M
2023-04-24 91.23 91.48 89.55 90.20 5.0M
2023-04-21 90.48 91.34 89.17 91.12 6.5M
2023-04-20 89.85 91.82 89.72 90.43 6.8M
2023-04-19 87.14 90.70 86.50 90.45 13.9M
2023-04-18 89.13 90.54 88.74 89.85 10.2M
2023-04-17 86.66 89.31 86.27 89.29 8.9M
2023-04-14 86.43 87.40 86.00 86.71 7.9M
2023-04-13 85.39 85.78 84.44 85.69 5.1M
2023-04-12 85.51 86.02 84.79 85.47 4.6M
2023-04-11 84.29 85.76 84.13 85.09 5.6M
2023-04-10 83.95 84.36 83.43 84.00 6.2M
2023-04-06 83.90 84.40 83.21 84.19 3.9M
2023-04-05 83.83 84.53 83.20 83.82 6.0M
2023-04-04 87.00 87.20 84.26 84.82 6.2M
2023-04-03 87.95 88.32 86.67 87.16 7.7M
2023-03-31 86.80 87.87 86.17 87.80 6.1M
2023-03-30 87.26 87.61 85.46 86.11 4.1M
2023-03-29 85.93 86.35 85.35 86.24 4.9M
2023-03-28 84.56 85.17 83.93 84.88 5.2M
2023-03-27 86.06 86.32 84.36 84.64 6.6M
2023-03-24 84.51 84.51 81.72 83.95 11.0M
2023-03-23 87.95 88.80 85.24 85.84 9.4M
2023-03-22 88.75 90.08 87.46 87.55 7.3M
2023-03-21 88.23 89.18 88.00 88.76 8.9M
2023-03-20 84.60 86.31 84.37 85.64 8.6M
2023-03-17 86.49 86.50 83.70 84.18 19.9M
2023-03-16 84.55 88.28 83.28 87.01 15.3M
2023-03-15 86.93 87.02 83.68 85.39 14.8M
2023-03-14 92.41 92.41 89.12 89.97 11.1M
2023-03-13 88.54 90.18 86.65 87.99 15.2M
2023-03-10 91.77 93.01 89.23 90.05 16.2M
2023-03-09 95.36 95.95 91.77 92.20 9.2M
2023-03-08 95.64 96.50 95.36 95.90 4.1M
2023-03-07 98.00 98.26 95.97 96.06 5.5M
2023-03-06 98.44 99.20 98.10 98.38 5.2M
2023-03-03 96.55 98.44 96.45 98.33 6.5M
2023-03-02 95.45 96.37 94.48 96.08 4.6M
2023-03-01 95.96 96.76 95.26 96.19 5.4M
2023-02-28 97.12 97.29 96.26 96.50 6.7M
2023-02-27 98.41 98.48 96.58 96.70 5.6M
2023-02-24 97.15 97.98 96.61 97.70 5.4M
2023-02-23 97.88 98.42 96.70 97.94 5.9M
2023-02-22 97.37 98.07 96.62 97.27 5.1M
2023-02-21 98.46 99.00 97.18 97.62 6.6M
2023-02-17 98.90 100.02 98.30 99.51 8.1M
2023-02-16 99.78 100.24 98.81 99.57 6.1M
2023-02-15 99.51 100.96 99.50 100.83 6.5M
2023-02-14 99.05 100.99 98.97 100.56 7.7M
2023-02-13 98.46 99.76 98.16 99.43 4.9M
2023-02-10 97.59 98.60 97.56 98.44 5.2M
2023-02-09 99.22 99.80 97.73 98.05 5.0M
2023-02-08 98.32 99.94 98.06 98.96 4.7M
2023-02-07 98.77 99.82 98.05 99.22 5.1M
2023-02-06 98.45 99.20 98.07 98.90 4.7M
2023-02-03 98.24 100.18 98.07 99.43 6.9M
2023-02-02 98.88 100.27 97.96 99.21 11.1M
2023-02-01 96.95 99.06 96.93 98.19 9.8M
2023-01-31 96.29 97.37 95.76 97.33 7.2M
2023-01-30 95.03 96.61 94.92 95.96 5.9M
2023-01-27 96.41 97.43 95.71 96.86 8.0M
2023-01-26 96.22 96.54 95.31 96.50 6.1M
2023-01-25 94.88 95.93 94.44 95.64 5.9M
2023-01-24 96.28 96.81 89.14 95.51 4.8M
2023-01-23 95.87 97.22 95.49 97.13 8.7M
2023-01-20 94.13 96.28 93.88 96.24 10.8M
2023-01-19 94.61 94.98 92.94 94.15 13.5M
2023-01-18 96.80 97.95 96.34 96.58 14.1M
2023-01-17 95.90 99.10 95.00 97.08 27.9M
2023-01-13 89.03 91.98 88.27 91.66 8.4M
2023-01-12 90.02 91.81 89.35 90.53 7.9M
2023-01-11 89.37 89.81 88.85 89.43 6.1M
2023-01-10 87.55 88.93 86.84 88.92 4.5M
2023-01-09 88.25 88.91 87.41 87.64 5.0M
2023-01-06 86.44 87.96 85.71 87.56 5.7M
2023-01-05 85.90 86.17 84.83 85.92 5.3M
2023-01-04 85.55 87.35 85.18 86.65 7.7M
2023-01-03 85.64 86.60 84.98 85.72 5.1M