Morgan Stanley Pa ADR

MS_pa
🏛️ usa →
21.41
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
2024-12-31 23.98 24.07 23.74 23.80 0.2M
2024-12-30 24.25 24.35 24.17 24.27 0.1M
2024-12-27 24.15 24.30 24.15 24.24 0.1M
2024-12-26 24.16 24.29 24.05 24.23 0.1M
2024-12-24 24.25 24.29 24.12 24.19 0.1M
2024-12-23 24.24 24.29 24.16 24.21 0.1M
2024-12-20 24.10 24.35 24.09 24.21 0.1M
2024-12-19 23.97 24.20 23.71 24.10 0.1M
2024-12-18 24.22 24.27 23.93 23.95 0.1M
2024-12-17 24.28 24.32 24.13 24.22 0.1M
2024-12-16 24.25 24.30 24.15 24.30 0.1M
2024-12-13 24.21 24.30 24.10 24.25 0.1M
2024-12-12 24.15 24.28 24.05 24.21 0.1M
2024-12-11 24.35 24.42 24.19 24.20 0.0M
2024-12-10 24.34 24.37 24.25 24.29 0.0M
2024-12-09 24.31 24.36 24.26 24.31 0.1M
2024-12-06 24.35 24.43 24.27 24.35 0.0M
2024-12-05 24.10 24.33 24.07 24.30 0.1M
2024-12-04 24.05 24.14 24.05 24.10 0.1M
2024-12-03 24.01 24.17 24.00 24.07 0.1M
2024-12-02 24.02 24.13 24.02 24.06 0.1M
2024-11-29 24.00 24.07 23.90 23.99 0.0M
2024-11-27 23.82 24.07 23.75 24.00 0.1M
2024-11-26 23.62 23.87 23.50 23.83 0.1M
2024-11-25 23.63 23.75 23.48 23.68 0.0M
2024-11-22 23.60 23.67 23.45 23.63 0.0M
2024-11-21 23.29 23.64 23.29 23.50 0.0M
2024-11-20 23.40 23.41 23.26 23.29 0.0M
2024-11-19 23.43 23.61 23.37 23.40 0.1M
2024-11-18 23.35 23.59 23.35 23.43 0.0M
2024-11-15 23.25 23.42 23.25 23.36 0.0M
2024-11-14 23.40 23.50 23.22 23.29 0.0M
2024-11-13 23.53 23.53 23.31 23.34 0.1M
2024-11-12 23.57 23.67 23.44 23.51 0.0M
2024-11-11 23.74 23.77 23.56 23.63 0.0M
2024-11-08 23.73 23.81 23.68 23.76 0.0M
2024-11-07 23.66 23.74 23.56 23.70 0.1M
2024-11-06 23.66 23.74 23.60 23.66 0.1M
2024-11-05 23.71 23.86 23.69 23.76 0.1M
2024-11-04 23.68 23.83 23.64 23.70 0.1M
2024-11-01 23.68 23.73 23.52 23.58 0.0M
2024-10-31 23.46 23.78 23.39 23.66 0.2M
2024-10-30 23.30 23.50 23.30 23.39 0.0M
2024-10-29 23.20 23.35 23.00 23.35 0.0M
2024-10-28 23.34 23.35 23.20 23.22 0.0M
2024-10-25 23.35 23.35 23.18 23.27 0.0M
2024-10-24 23.20 23.27 23.13 23.20 0.0M
2024-10-23 23.16 23.29 23.02 23.12 0.0M
2024-10-22 23.35 23.39 23.23 23.30 0.0M
2024-10-21 23.46 23.46 23.16 23.32 0.0M
2024-10-18 23.55 23.55 23.35 23.35 0.0M
2024-10-17 23.36 23.55 23.25 23.54 0.1M
2024-10-16 23.27 23.46 23.19 23.40 0.1M
2024-10-15 23.04 23.30 22.95 23.27 0.1M
2024-10-14 22.87 22.96 22.85 22.92 0.0M
2024-10-11 22.76 22.94 22.76 22.87 0.0M
2024-10-10 22.79 22.82 22.75 22.75 0.0M
2024-10-09 22.83 22.86 22.73 22.73 0.1M
2024-10-08 22.61 22.83 22.58 22.83 0.0M
2024-10-07 22.69 22.70 22.56 22.56 0.1M
2024-10-04 22.70 22.81 22.64 22.66 0.1M
2024-10-03 22.78 22.91 22.66 22.70 0.0M
2024-10-02 22.86 22.97 22.75 22.78 0.1M
2024-10-01 22.97 22.98 22.81 22.83 0.1M
2024-09-30 22.79 23.11 22.79 22.83 0.2M
2024-09-27 23.43 23.59 23.37 23.53 0.1M
2024-09-26 23.44 23.49 23.36 23.43 0.1M
2024-09-25 23.47 23.47 23.35 23.35 0.1M
2024-09-24 23.45 23.50 23.27 23.41 0.1M
2024-09-23 23.29 23.44 23.29 23.42 0.1M
2024-09-20 23.24 23.37 23.20 23.37 0.1M
2024-09-19 23.22 23.34 23.16 23.29 0.1M
2024-09-18 23.09 23.24 23.00 23.11 0.1M
2024-09-17 23.06 23.14 22.95 23.09 0.1M
2024-09-16 23.07 23.15 22.96 23.05 0.1M
2024-09-13 23.07 23.14 23.00 23.05 0.1M
2024-09-12 22.80 23.05 22.80 23.02 0.1M
2024-09-11 22.80 22.93 22.70 22.85 0.1M
2024-09-10 22.76 22.85 22.68 22.85 0.1M
2024-09-09 22.66 22.85 22.51 22.79 0.1M
2024-09-06 22.60 22.73 22.47 22.62 0.1M
2024-09-05 22.38 22.58 22.38 22.54 0.1M
2024-09-04 22.17 22.45 22.17 22.41 0.1M
2024-09-03 22.26 22.36 22.16 22.22 0.1M
2024-08-30 22.47 22.48 22.07 22.21 0.8M
2024-08-29 22.41 22.51 22.30 22.40 0.1M
2024-08-28 22.48 22.51 22.36 22.41 0.1M
2024-08-27 22.50 22.52 22.41 22.42 0.1M
2024-08-26 22.48 22.54 22.41 22.48 0.1M
2024-08-23 22.50 22.60 22.40 22.45 0.1M
2024-08-22 22.65 22.71 22.44 22.49 0.1M
2024-08-21 22.58 22.73 22.51 22.68 0.0M
2024-08-20 22.61 22.65 22.51 22.58 0.1M
2024-08-19 22.53 22.68 22.53 22.66 0.1M
2024-08-16 22.56 22.66 22.48 22.59 0.1M
2024-08-15 22.46 22.54 22.37 22.54 0.1M
2024-08-14 22.35 22.55 22.35 22.53 0.1M
2024-08-13 22.22 22.39 22.20 22.35 0.1M
2024-08-12 22.20 22.30 22.12 22.17 0.0M
2024-08-09 22.22 22.33 22.09 22.16 0.0M
2024-08-08 22.21 22.31 22.09 22.27 0.1M
2024-08-07 22.13 22.23 22.07 22.17 0.1M
2024-08-06 22.26 22.38 22.05 22.07 0.1M
2024-08-05 22.61 22.70 22.20 22.24 0.1M
2024-08-02 22.90 23.06 22.70 22.82 0.1M
2024-08-01 22.86 22.92 22.72 22.88 0.1M
2024-07-31 22.51 22.85 22.48 22.84 0.3M
2024-07-30 22.41 22.48 22.40 22.48 0.0M
2024-07-29 22.54 22.62 22.37 22.40 0.1M
2024-07-26 22.55 22.58 22.43 22.51 0.1M
2024-07-25 22.53 22.69 22.40 22.44 0.1M
2024-07-24 22.94 22.94 22.42 22.43 0.2M
2024-07-23 23.00 23.13 22.84 22.85 0.0M
2024-07-22 23.06 23.10 23.00 23.04 0.0M
2024-07-19 23.06 23.12 23.00 23.02 0.0M
2024-07-18 23.09 23.15 23.00 23.06 0.0M
2024-07-17 23.15 23.19 23.09 23.09 0.0M
2024-07-16 23.27 23.35 23.16 23.16 0.1M
2024-07-15 23.27 23.40 23.15 23.18 0.1M
2024-07-12 23.25 23.33 23.03 23.14 0.1M
2024-07-11 23.00 23.24 23.00 23.24 0.1M
2024-07-10 22.76 22.95 22.76 22.95 0.0M
2024-07-09 22.85 22.94 22.81 22.81 0.0M
2024-07-08 22.91 22.99 22.87 22.92 0.0M
2024-07-05 22.85 23.00 22.84 22.96 0.0M
2024-07-03 22.86 22.94 22.75 22.85 0.0M
2024-07-02 22.70 22.86 22.70 22.76 0.0M
2024-07-01 22.80 22.80 22.67 22.68 0.0M
2024-06-28 23.04 23.07 22.65 22.88 0.1M
2024-06-27 23.47 23.69 23.27 23.32 0.1M
2024-06-26 23.53 23.60 23.41 23.50 0.0M
2024-06-25 23.53 23.61 23.38 23.47 0.0M
2024-06-24 23.61 23.63 23.50 23.50 0.0M
2024-06-21 23.38 23.63 23.38 23.56 0.2M
2024-06-20 23.47 23.47 23.30 23.46 0.1M
2024-06-18 23.25 23.48 23.22 23.48 0.1M
2024-06-17 23.31 23.37 23.25 23.35 0.1M
2024-06-14 23.37 23.37 23.25 23.33 0.1M
2024-06-13 23.33 23.39 23.13 23.32 0.1M
2024-06-12 23.10 23.30 23.09 23.24 0.1M
2024-06-11 23.01 23.13 22.95 23.02 0.0M
2024-06-10 23.06 23.10 23.00 23.09 0.0M
2024-06-07 23.10 23.20 23.06 23.11 0.0M
2024-06-06 23.00 23.15 22.98 23.13 0.1M
2024-06-05 23.11 23.18 23.01 23.08 0.1M
2024-06-04 23.10 23.25 23.10 23.13 0.0M
2024-06-03 23.28 23.34 23.08 23.15 0.1M
2024-05-31 23.39 23.43 23.00 23.07 0.1M
2024-05-30 23.33 23.42 23.22 23.24 0.0M
2024-05-29 23.23 23.33 23.15 23.29 0.0M
2024-05-28 23.23 23.38 23.23 23.30 0.0M
2024-05-24 23.21 23.33 23.03 23.27 0.0M
2024-05-23 23.38 23.38 23.02 23.10 0.1M
2024-05-22 23.38 23.46 23.21 23.29 0.0M
2024-05-21 23.23 23.44 23.23 23.44 0.1M
2024-05-20 23.09 23.36 23.09 23.36 0.1M
2024-05-17 23.12 23.20 23.05 23.18 0.1M
2024-05-16 23.25 23.25 23.11 23.24 0.0M
2024-05-15 23.13 23.25 23.10 23.18 0.1M
2024-05-14 23.19 23.19 22.89 22.95 0.0M
2024-05-13 22.94 23.11 22.85 23.10 0.0M
2024-05-10 22.86 22.91 22.66 22.91 0.0M
2024-05-09 22.71 22.88 22.67 22.83 0.0M
2024-05-08 22.82 22.99 22.65 22.70 0.1M
2024-05-07 22.96 22.96 22.76 22.92 0.0M
2024-05-06 22.76 22.94 22.65 22.93 0.0M
2024-05-03 22.50 22.73 22.44 22.65 0.0M
2024-05-02 22.34 22.50 22.25 22.42 0.0M
2024-05-01 22.22 22.35 22.17 22.28 0.0M
2024-04-30 22.41 22.47 22.16 22.16 0.1M
2024-04-29 22.31 22.47 22.30 22.42 0.0M
2024-04-26 22.32 22.38 22.23 22.30 0.0M
2024-04-25 22.11 22.22 22.11 22.22 0.0M
2024-04-24 22.23 22.30 22.15 22.23 0.1M
2024-04-23 22.17 22.37 22.17 22.22 0.1M
2024-04-22 22.13 22.22 22.12 22.15 0.0M
2024-04-19 22.20 22.21 22.12 22.13 0.0M
2024-04-18 22.22 22.25 22.12 22.12 0.1M
2024-04-17 22.16 22.28 22.10 22.22 0.0M
2024-04-16 22.05 22.19 22.04 22.07 0.1M
2024-04-15 22.60 22.60 22.00 22.05 0.1M
2024-04-12 22.45 22.59 22.45 22.49 0.0M
2024-04-11 22.83 22.83 22.46 22.50 0.0M
2024-04-10 22.90 22.93 22.61 22.61 0.1M
2024-04-09 23.08 23.19 22.85 22.90 0.1M
2024-04-08 23.00 23.11 22.86 23.05 0.0M
2024-04-05 23.01 23.06 22.79 23.02 0.0M
2024-04-04 22.85 23.04 22.85 23.00 0.1M
2024-04-03 22.62 22.82 22.59 22.76 0.1M
2024-04-02 22.75 22.85 22.62 22.69 0.1M
2024-04-01 22.80 22.96 22.59 22.87 0.1M
2024-03-28 23.05 23.23 22.69 22.70 0.1M
2024-03-27 23.30 23.30 23.00 23.10 0.1M
2024-03-26 23.43 23.63 23.42 23.54 0.0M
2024-03-25 23.60 23.71 23.41 23.48 0.0M
2024-03-22 23.73 23.77 23.52 23.65 0.1M
2024-03-21 23.59 23.75 23.59 23.73 0.1M
2024-03-20 23.50 23.66 23.38 23.62 0.1M
2024-03-19 23.45 23.57 23.25 23.47 0.1M
2024-03-18 23.23 23.44 23.13 23.37 0.1M
2024-03-15 23.13 23.24 22.97 23.22 0.1M
2024-03-14 22.93 23.10 22.90 23.07 0.0M
2024-03-13 23.09 23.22 23.00 23.00 0.1M
2024-03-12 22.95 23.20 22.95 23.10 0.1M
2024-03-11 23.04 23.14 22.95 22.98 0.1M
2024-03-08 23.21 23.21 23.00 23.05 0.1M
2024-03-07 23.17 23.23 23.07 23.17 0.0M
2024-03-06 23.03 23.17 22.94 23.09 0.1M
2024-03-05 22.70 22.99 22.68 22.98 0.0M
2024-03-04 22.69 22.76 22.60 22.65 0.0M
2024-03-01 22.75 22.83 22.60 22.66 0.1M
2024-02-29 22.74 23.06 22.65 22.70 0.2M
2024-02-28 22.68 22.76 22.49 22.64 0.0M
2024-02-27 22.54 22.67 22.51 22.58 0.0M
2024-02-26 22.66 22.76 22.51 22.60 0.0M
2024-02-23 22.53 22.85 22.52 22.66 0.0M
2024-02-22 22.56 22.64 22.41 22.43 0.0M
2024-02-21 22.74 22.86 22.41 22.50 0.1M
2024-02-20 22.72 22.91 22.68 22.76 0.0M
2024-02-16 23.02 23.02 22.71 22.76 0.1M
2024-02-15 22.90 23.08 22.85 23.03 0.1M
2024-02-14 23.05 23.10 22.86 22.98 0.1M
2024-02-13 23.09 23.11 22.70 23.04 0.0M
2024-02-12 23.05 23.18 22.91 23.18 0.1M
2024-02-09 22.93 23.12 22.93 23.08 0.1M
2024-02-08 22.85 22.99 22.75 22.93 0.0M
2024-02-07 22.81 22.91 22.72 22.85 0.0M
2024-02-06 22.87 22.95 22.80 22.82 0.0M
2024-02-05 22.90 22.98 22.69 22.73 0.0M
2024-02-02 22.89 23.04 22.87 22.99 0.1M
2024-02-01 22.91 22.99 22.78 22.99 0.1M
2024-01-31 22.48 22.99 22.35 22.88 0.3M
2024-01-30 22.39 22.50 22.26 22.50 0.1M
2024-01-29 22.31 22.39 22.26 22.39 0.0M
2024-01-26 22.35 22.39 22.07 22.36 0.1M
2024-01-25 22.19 22.33 22.04 22.28 0.1M
2024-01-24 22.18 22.19 22.00 22.10 0.1M
2024-01-23 22.01 22.14 21.98 22.05 0.1M
2024-01-22 21.82 22.01 21.80 21.99 0.0M
2024-01-19 21.74 21.90 21.61 21.90 0.1M
2024-01-18 21.93 21.99 21.75 21.80 0.1M
2024-01-17 21.84 21.94 21.84 21.91 0.0M
2024-01-16 21.81 21.89 21.75 21.89 0.1M
2024-01-12 21.75 21.81 21.67 21.79 0.0M
2024-01-11 21.62 21.78 21.57 21.69 0.0M
2024-01-10 21.66 21.80 21.64 21.71 0.1M
2024-01-09 21.68 21.81 21.64 21.66 0.1M
2024-01-08 21.73 21.90 21.61 21.67 0.1M
2024-01-05 21.70 21.79 21.66 21.71 0.0M
2024-01-04 21.59 21.85 21.59 21.77 0.1M
2024-01-03 21.47 21.75 21.27 21.73 0.1M
2024-01-02 21.50 21.67 21.40 21.55 0.0M