Morgan Stanley Pa ADR

MS_pa
🏛️ usa →
21.56
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
2021-12-31 25.15 25.15 25.10 25.10 0.1M
2021-12-30 25.03 25.20 25.00 25.10 0.1M
2021-12-29 25.25 25.27 25.19 25.21 0.0M
2021-12-28 25.20 25.28 25.16 25.18 0.0M
2021-12-27 25.28 25.28 25.20 25.20 0.0M
2021-12-23 25.21 25.34 25.21 25.22 0.0M
2021-12-22 25.23 25.30 25.15 25.26 0.1M
2021-12-21 25.14 25.23 25.14 25.15 0.0M
2021-12-20 25.05 25.17 24.30 25.14 0.0M
2021-12-17 25.11 25.23 25.06 25.18 0.1M
2021-12-16 25.03 25.23 25.03 25.20 0.0M
2021-12-15 24.99 25.08 24.96 25.03 0.0M
2021-12-14 24.94 25.06 24.94 25.03 0.0M
2021-12-13 24.97 25.13 24.97 25.13 0.0M
2021-12-10 25.03 25.03 24.94 25.03 0.1M
2021-12-09 25.06 25.09 25.01 25.01 0.0M
2021-12-08 25.09 25.09 25.02 25.03 0.0M
2021-12-07 25.09 25.14 25.04 25.06 0.0M
2021-12-06 24.98 25.03 24.94 25.02 0.0M
2021-12-03 25.03 25.03 24.88 24.96 0.0M
2021-12-02 24.85 25.05 24.85 24.95 0.1M
2021-12-01 24.81 25.00 24.81 24.85 0.1M
2021-11-30 25.04 25.04 24.76 24.78 0.3M
2021-11-29 24.90 25.04 24.90 25.04 0.1M
2021-11-26 24.92 24.99 24.85 24.86 0.1M
2021-11-24 24.90 24.99 24.88 24.92 0.0M
2021-11-23 25.02 25.02 24.89 24.89 0.1M
2021-11-22 25.03 25.12 25.00 25.00 0.0M
2021-11-19 25.02 25.10 25.02 25.06 0.0M
2021-11-18 25.09 25.12 25.00 25.00 0.1M
2021-11-17 25.03 25.09 25.01 25.07 0.0M
2021-11-16 25.03 25.08 25.01 25.06 0.0M
2021-11-15 25.18 25.18 25.00 25.02 0.1M
2021-11-12 25.15 25.31 25.03 25.09 0.0M
2021-11-11 25.19 25.19 25.05 25.13 0.1M
2021-11-10 25.26 25.26 25.02 25.10 0.1M
2021-11-09 25.24 25.31 25.22 25.23 0.0M
2021-11-08 25.29 25.34 25.22 25.33 0.0M
2021-11-05 25.29 25.29 25.21 25.29 0.1M
2021-11-04 25.24 25.29 25.17 25.28 0.0M
2021-11-03 25.13 25.25 25.11 25.23 0.0M
2021-11-02 25.24 25.24 25.15 25.20 0.1M
2021-11-01 25.13 25.22 25.06 25.22 0.0M
2021-10-29 25.02 25.24 25.01 25.24 0.1M
2021-10-28 25.09 25.16 25.06 25.10 0.0M
2021-10-27 24.96 25.09 24.96 25.09 0.1M
2021-10-26 25.00 25.04 24.93 25.04 0.0M
2021-10-25 24.90 25.03 24.90 24.90 0.1M
2021-10-22 24.82 24.95 24.82 24.89 0.0M
2021-10-21 24.88 24.95 24.82 24.82 0.1M
2021-10-20 24.94 24.96 24.80 24.90 0.1M
2021-10-19 24.83 24.97 24.79 24.95 0.1M
2021-10-18 24.87 24.91 24.71 24.91 0.1M
2021-10-15 24.87 24.96 24.76 24.77 0.1M
2021-10-14 24.75 24.95 24.73 24.88 0.1M
2021-10-13 24.67 24.75 24.53 24.67 0.7M
2021-10-12 24.78 24.80 24.56 24.62 0.3M
2021-10-11 24.62 24.78 24.60 24.75 0.1M
2021-10-08 24.68 24.68 24.48 24.54 0.1M
2021-10-07 24.65 24.67 24.53 24.59 0.2M
2021-10-06 24.75 24.78 24.56 24.62 0.2M
2021-10-05 24.81 24.85 24.09 24.72 0.2M
2021-10-04 24.86 24.93 24.74 24.76 0.2M
2021-10-01 25.05 25.05 24.88 24.90 0.1M
2021-09-30 25.06 25.15 24.89 25.08 0.4M
2021-09-29 25.00 25.17 24.24 25.12 0.1M
2021-09-28 25.38 25.38 25.01 25.03 0.1M
2021-09-27 25.16 25.37 25.16 25.27 0.0M
2021-09-24 25.32 25.38 25.25 25.26 0.0M
2021-09-23 25.55 25.55 25.31 25.43 0.0M
2021-09-22 25.37 25.50 25.32 25.50 0.0M
2021-09-21 25.31 25.40 25.31 25.31 0.0M
2021-09-20 25.35 25.41 25.31 25.37 0.0M
2021-09-17 25.32 25.49 25.32 25.39 0.0M
2021-09-16 25.34 25.48 25.30 25.48 0.0M
2021-09-15 25.22 25.36 25.17 25.36 0.0M
2021-09-14 25.38 25.38 25.25 25.28 0.0M
2021-09-13 25.42 25.42 25.30 25.34 0.0M
2021-09-10 25.26 25.38 25.25 25.35 0.0M
2021-09-09 25.22 25.33 25.22 25.32 0.0M
2021-09-08 25.30 25.30 25.20 25.25 0.0M
2021-09-07 25.31 25.31 25.18 25.20 0.0M
2021-09-03 25.34 25.42 25.27 25.32 0.0M
2021-09-02 25.32 25.42 25.32 25.39 0.0M
2021-09-01 25.20 25.34 25.20 25.34 0.0M
2021-08-31 25.34 25.34 25.14 25.24 0.1M
2021-08-30 25.29 25.40 25.29 25.32 0.0M
2021-08-27 25.30 25.40 25.25 25.38 0.0M
2021-08-26 25.37 25.37 25.24 25.29 0.0M
2021-08-25 25.30 25.37 25.28 25.37 0.0M
2021-08-24 25.15 25.29 25.15 25.27 0.1M
2021-08-23 25.19 25.25 25.18 25.20 0.1M
2021-08-20 25.21 25.26 25.12 25.25 0.0M
2021-08-19 25.13 25.18 25.10 25.14 0.0M
2021-08-18 25.30 25.30 25.17 25.18 0.0M
2021-08-17 25.34 25.38 25.23 25.27 0.0M
2021-08-16 25.45 25.47 25.34 25.45 0.0M
2021-08-13 25.29 25.44 25.22 25.44 0.0M
2021-08-12 25.14 25.33 25.14 25.32 0.1M
2021-08-11 25.19 25.24 25.14 25.21 0.0M
2021-08-10 25.27 25.31 25.04 25.13 0.1M
2021-08-09 25.35 25.40 25.34 25.37 0.0M
2021-08-06 25.32 25.46 25.32 25.40 0.1M
2021-08-05 25.32 25.40 25.32 25.36 0.0M
2021-08-04 25.24 25.35 25.24 25.35 0.0M
2021-08-03 25.23 25.34 25.19 25.33 0.0M
2021-08-02 25.29 25.29 25.16 25.27 0.0M
2021-07-30 25.15 25.27 25.10 25.20 0.1M
2021-07-29 25.07 25.16 25.03 25.12 0.0M
2021-07-28 25.14 25.14 24.35 25.12 0.0M
2021-07-27 25.04 25.16 24.97 25.16 0.1M
2021-07-26 25.03 25.14 25.03 25.04 0.0M
2021-07-23 25.16 25.20 24.55 25.03 0.1M
2021-07-22 25.17 25.17 25.05 25.11 0.1M
2021-07-21 25.15 25.24 25.12 25.13 0.0M
2021-07-20 25.07 25.26 25.07 25.18 0.0M
2021-07-19 25.17 25.17 25.06 25.07 0.1M
2021-07-16 25.20 25.26 25.13 25.18 0.0M
2021-07-15 25.23 25.27 25.16 25.22 0.0M
2021-07-14 25.21 25.22 25.12 25.19 0.0M
2021-07-13 25.15 25.24 25.08 25.12 0.1M
2021-07-12 25.15 25.15 24.55 25.15 0.0M
2021-07-09 25.06 25.16 25.06 25.14 0.0M
2021-07-08 25.21 25.22 25.11 25.12 0.0M
2021-07-07 25.13 25.25 24.45 25.22 0.0M
2021-07-06 25.10 25.21 25.10 25.15 0.1M
2021-07-02 25.16 25.23 25.03 25.10 0.1M
2021-07-01 25.12 25.30 25.07 25.20 0.0M
2021-06-30 24.93 25.32 24.93 25.32 0.2M
2021-06-29 24.96 25.01 24.81 25.01 0.1M
2021-06-28 25.12 25.17 25.05 25.08 0.1M
2021-06-25 25.26 25.34 25.12 25.16 0.1M
2021-06-24 25.33 25.36 25.27 25.35 0.0M
2021-06-23 25.32 25.35 25.26 25.33 0.0M
2021-06-22 25.34 25.36 25.25 25.36 0.0M
2021-06-21 25.32 25.32 25.25 25.28 0.0M
2021-06-18 25.24 25.35 25.21 25.32 0.0M
2021-06-17 25.16 25.30 25.16 25.28 0.0M
2021-06-16 25.20 25.29 25.16 25.25 0.1M
2021-06-15 25.19 25.30 25.16 25.20 0.1M
2021-06-14 25.21 25.28 25.17 25.28 0.1M
2021-06-11 25.28 25.28 25.20 25.25 0.0M
2021-06-10 25.26 25.30 25.18 25.20 0.1M
2021-06-09 25.17 25.25 25.17 25.24 0.0M
2021-06-08 25.17 25.20 25.15 25.20 0.1M
2021-06-07 25.11 25.18 25.10 25.17 0.0M
2021-06-04 25.11 25.17 25.10 25.11 0.0M
2021-06-03 25.24 25.37 25.07 25.11 0.1M
2021-06-02 25.01 25.22 25.01 25.19 0.1M
2021-06-01 25.02 25.10 25.01 25.05 0.1M
2021-05-28 24.98 25.01 24.92 24.98 0.1M
2021-05-27 24.99 24.99 24.91 24.98 0.0M
2021-05-26 24.91 25.00 24.90 24.99 0.0M
2021-05-25 24.95 24.99 24.90 24.99 0.1M
2021-05-24 24.95 25.00 24.90 24.94 0.0M
2021-05-21 24.95 25.00 24.92 25.00 0.1M
2021-05-20 24.93 24.98 24.91 24.93 0.0M
2021-05-19 24.82 24.90 24.78 24.90 0.1M
2021-05-18 24.80 24.94 24.76 24.90 0.0M
2021-05-17 24.79 24.90 24.75 24.87 0.0M
2021-05-14 24.73 24.89 24.71 24.89 0.0M
2021-05-13 24.67 24.75 24.62 24.71 0.1M
2021-05-12 24.79 24.79 24.59 24.65 0.1M
2021-05-11 24.85 24.85 24.70 24.77 0.1M
2021-05-10 24.93 24.96 24.88 24.90 0.1M
2021-05-07 24.80 24.95 24.80 24.94 0.0M
2021-05-06 24.92 24.94 24.75 24.88 0.0M
2021-05-05 24.98 24.98 24.74 24.88 0.1M
2021-05-04 24.73 24.95 24.73 24.95 0.1M
2021-05-03 24.72 24.85 24.70 24.73 0.1M
2021-04-30 24.75 24.87 24.65 24.68 0.1M
2021-04-29 24.82 24.88 24.71 24.82 0.1M
2021-04-28 24.85 24.89 24.74 24.89 0.1M
2021-04-27 24.84 24.84 24.75 24.80 0.1M
2021-04-26 24.87 24.99 24.81 24.84 0.1M
2021-04-23 24.85 24.93 24.81 24.88 0.0M
2021-04-22 24.84 24.92 24.76 24.85 0.1M
2021-04-21 24.72 24.90 24.71 24.84 0.1M
2021-04-20 24.83 24.83 24.69 24.78 0.0M
2021-04-19 24.93 24.93 24.79 24.85 0.1M
2021-04-16 24.88 24.96 24.82 24.94 0.1M
2021-04-15 24.79 24.87 24.73 24.87 0.1M
2021-04-14 24.60 24.70 24.58 24.62 0.1M
2021-04-13 24.66 24.69 24.58 24.69 0.1M
2021-04-12 24.66 24.68 24.55 24.66 0.1M
2021-04-09 24.63 24.68 24.52 24.63 0.1M
2021-04-08 24.51 24.65 24.47 24.65 0.1M
2021-04-07 24.52 24.60 24.46 24.55 0.1M
2021-04-06 24.42 24.57 24.30 24.48 0.2M
2021-04-05 24.45 24.67 24.33 24.41 0.1M
2021-04-01 24.34 24.36 24.29 24.35 0.1M
2021-03-31 24.13 24.32 24.13 24.25 0.1M
2021-03-30 24.18 24.23 24.04 24.18 0.1M
2021-03-29 24.62 24.75 24.27 24.35 0.2M
2021-03-26 24.80 24.83 24.64 24.64 0.1M
2021-03-25 24.84 24.84 24.60 24.74 0.2M
2021-03-24 24.65 24.89 24.62 24.85 0.1M
2021-03-23 24.64 24.66 24.45 24.59 0.1M
2021-03-22 24.43 24.70 24.40 24.58 0.1M
2021-03-19 24.11 24.47 24.11 24.43 0.1M
2021-03-18 24.40 24.41 24.17 24.25 0.1M
2021-03-17 24.54 24.54 24.35 24.45 0.1M
2021-03-16 24.47 24.55 24.36 24.53 0.1M
2021-03-15 24.21 24.40 24.17 24.39 0.1M
2021-03-12 24.35 24.39 24.01 24.21 0.1M
2021-03-11 24.13 24.41 24.10 24.40 0.1M
2021-03-10 24.00 24.30 23.92 24.13 0.1M
2021-03-09 24.06 24.15 23.92 24.05 0.1M
2021-03-08 23.90 23.99 23.84 23.94 0.1M
2021-03-05 23.86 23.97 23.72 23.84 0.1M
2021-03-04 23.97 24.00 23.76 23.85 0.1M
2021-03-03 24.04 24.04 23.78 23.97 0.2M
2021-03-02 23.96 24.07 23.83 23.98 0.2M
2021-03-01 23.85 24.00 23.73 23.80 0.2M
2021-02-26 24.05 24.05 23.60 23.67 0.1M
2021-02-25 24.25 24.35 23.85 23.90 0.1M
2021-02-24 24.42 24.50 24.27 24.27 0.1M
2021-02-23 24.52 24.59 24.42 24.46 0.1M
2021-02-22 24.54 24.63 24.45 24.51 0.1M
2021-02-19 24.54 24.59 24.41 24.54 0.1M
2021-02-18 24.45 24.63 24.30 24.50 0.2M
2021-02-17 24.46 24.63 24.46 24.49 0.1M
2021-02-16 24.50 24.63 24.41 24.49 0.1M
2021-02-12 24.71 24.71 24.47 24.57 0.1M
2021-02-11 24.70 24.79 24.65 24.65 0.1M
2021-02-10 24.75 24.79 24.65 24.74 0.1M
2021-02-09 24.72 24.75 24.65 24.65 0.1M
2021-02-08 24.68 24.70 24.62 24.68 0.1M
2021-02-05 24.70 24.74 24.60 24.68 0.1M
2021-02-04 24.77 24.77 24.60 24.68 0.1M
2021-02-03 24.84 24.88 24.69 24.70 0.1M
2021-02-02 24.57 24.89 24.57 24.77 0.1M
2021-02-01 24.68 24.69 24.55 24.62 0.1M
2021-01-29 24.68 24.75 24.58 24.67 0.2M
2021-01-28 24.42 24.65 24.40 24.61 0.1M
2021-01-27 24.77 24.83 24.40 24.45 0.1M
2021-01-26 24.85 24.92 24.76 24.80 0.1M
2021-01-25 24.87 24.98 24.80 24.85 0.1M
2021-01-22 24.75 24.97 24.75 24.88 0.1M
2021-01-21 24.95 24.95 24.75 24.85 0.1M
2021-01-20 24.89 24.92 24.80 24.92 0.1M
2021-01-19 24.79 24.85 24.62 24.85 0.1M
2021-01-15 24.73 24.80 24.62 24.71 0.1M
2021-01-14 24.50 24.74 24.42 24.64 0.1M
2021-01-13 24.25 24.49 24.20 24.49 0.1M
2021-01-12 24.36 24.39 23.90 24.02 0.5M
2021-01-11 24.60 24.65 24.43 24.46 0.1M
2021-01-08 24.40 24.68 24.40 24.60 0.1M
2021-01-07 24.65 24.65 24.25 24.43 0.1M
2021-01-06 24.75 24.78 24.52 24.58 0.1M
2021-01-05 24.82 24.95 24.76 24.79 0.1M
2021-01-04 25.00 25.04 24.83 24.83 0.1M