Morgan Stanley Pi ADR

MS_pi
🏛️ usa →
25.03
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 28.20 28.38 28.20 28.20 0.1M
2021-12-30 28.21 28.36 28.03 28.33 0.0M
2021-12-29 28.49 28.54 28.28 28.54 0.0M
2021-12-28 28.40 28.57 28.26 28.48 0.1M
2021-12-27 28.45 28.59 28.32 28.32 0.0M
2021-12-23 28.51 28.58 28.41 28.41 0.0M
2021-12-22 28.14 28.47 28.14 28.41 0.0M
2021-12-21 28.00 28.13 27.97 28.13 0.0M
2021-12-20 27.93 28.08 27.88 27.95 0.1M
2021-12-17 28.07 28.10 27.93 27.96 0.1M
2021-12-16 27.85 28.11 27.78 28.11 0.1M
2021-12-15 27.77 27.87 27.66 27.80 0.1M
2021-12-14 27.71 27.79 27.64 27.68 0.1M
2021-12-13 27.83 27.84 27.63 27.73 0.0M
2021-12-10 27.92 27.92 27.65 27.74 0.0M
2021-12-09 27.80 27.99 27.80 27.81 0.0M
2021-12-08 27.98 27.99 27.82 27.86 0.0M
2021-12-07 28.07 28.17 27.86 27.91 0.1M
2021-12-06 27.86 28.05 27.75 28.01 0.0M
2021-12-03 27.74 27.93 27.74 27.84 0.0M
2021-12-02 27.67 27.97 27.67 27.83 0.0M
2021-12-01 27.95 28.16 27.71 27.71 0.0M
2021-11-30 27.73 27.84 27.63 27.84 0.2M
2021-11-29 27.70 27.85 27.66 27.82 0.0M
2021-11-26 27.87 27.88 27.57 27.61 0.0M
2021-11-24 27.85 27.95 27.74 27.84 0.0M
2021-11-23 28.02 28.02 27.68 27.82 0.0M
2021-11-22 28.02 28.07 27.88 27.91 0.0M
2021-11-19 27.96 28.47 27.82 28.01 0.1M
2021-11-18 28.03 28.03 27.85 27.95 0.0M
2021-11-17 28.05 28.05 27.84 27.94 0.0M
2021-11-16 28.16 28.23 27.97 27.98 0.0M
2021-11-15 28.26 28.32 28.03 28.12 0.1M
2021-11-12 28.21 28.36 28.13 28.25 0.0M
2021-11-11 28.50 28.57 28.17 28.19 0.0M
2021-11-10 28.67 28.69 28.34 28.39 0.0M
2021-11-09 28.86 28.86 28.69 28.69 0.0M
2021-11-08 28.86 28.86 28.75 28.84 0.0M
2021-11-05 28.76 28.86 28.75 28.86 0.0M
2021-11-04 28.75 28.86 28.70 28.80 0.1M
2021-11-03 28.66 28.77 28.66 28.69 0.0M
2021-11-02 28.65 28.72 28.58 28.66 0.1M
2021-11-01 28.67 28.79 28.57 28.60 0.1M
2021-10-29 28.66 28.83 28.56 28.62 0.1M
2021-10-28 28.58 28.76 28.58 28.67 0.0M
2021-10-27 28.60 28.68 28.54 28.61 0.0M
2021-10-26 28.49 28.57 28.46 28.51 0.0M
2021-10-25 28.45 28.57 28.42 28.57 0.0M
2021-10-22 28.47 28.51 28.38 28.43 0.0M
2021-10-21 28.47 28.49 28.37 28.46 0.0M
2021-10-20 28.34 28.47 28.19 28.46 0.0M
2021-10-19 28.23 28.34 28.21 28.34 0.1M
2021-10-18 28.24 28.34 28.07 28.32 0.0M
2021-10-15 28.50 28.50 28.22 28.22 0.1M
2021-10-14 28.15 28.54 28.15 28.41 0.1M
2021-10-13 28.09 28.27 28.08 28.14 0.1M
2021-10-12 27.76 28.06 27.76 28.04 0.0M
2021-10-11 27.80 27.83 27.76 27.79 0.0M
2021-10-08 27.80 27.81 27.63 27.77 0.1M
2021-10-07 27.86 27.95 27.74 27.74 0.1M
2021-10-06 27.99 28.04 27.77 27.90 0.0M
2021-10-05 28.08 28.25 27.96 28.00 0.0M
2021-10-04 28.38 28.48 28.12 28.12 0.0M
2021-10-01 28.55 28.55 28.37 28.39 0.0M
2021-09-30 28.52 28.59 28.36 28.55 0.1M
2021-09-29 28.32 28.48 28.10 28.47 0.0M
2021-09-28 28.75 28.75 28.38 28.60 0.0M
2021-09-27 28.96 28.96 28.68 28.75 0.1M
2021-09-24 29.00 29.00 28.79 28.92 0.0M
2021-09-23 28.97 29.22 28.90 29.00 0.0M
2021-09-22 28.92 29.13 28.87 29.09 0.1M
2021-09-21 28.85 28.92 28.73 28.92 0.0M
2021-09-20 28.94 28.94 28.73 28.84 0.0M
2021-09-17 28.93 28.99 28.86 28.92 0.0M
2021-09-16 28.85 28.94 28.75 28.94 0.0M
2021-09-15 28.72 28.80 28.68 28.77 0.0M
2021-09-14 28.80 28.80 28.67 28.77 0.0M
2021-09-13 28.88 28.88 28.64 28.64 0.0M
2021-09-10 28.84 28.93 28.78 28.80 0.0M
2021-09-09 28.80 28.85 28.72 28.85 0.0M
2021-09-08 28.72 28.83 28.67 28.72 0.0M
2021-09-07 28.84 28.90 28.74 28.76 0.0M
2021-09-03 28.92 28.92 28.75 28.80 0.0M
2021-09-02 28.71 28.93 28.62 28.90 0.0M
2021-09-01 28.50 28.71 28.46 28.71 0.0M
2021-08-31 28.50 28.54 28.31 28.43 0.2M
2021-08-30 28.62 28.65 28.44 28.45 0.0M
2021-08-27 28.49 28.59 28.46 28.59 0.0M
2021-08-26 28.60 28.60 28.43 28.45 0.0M
2021-08-25 28.48 28.60 28.48 28.60 0.0M
2021-08-24 28.51 28.60 28.46 28.53 0.0M
2021-08-23 28.46 28.55 28.46 28.51 0.0M
2021-08-20 28.48 28.52 28.42 28.46 0.2M
2021-08-19 28.30 28.45 28.30 28.44 0.0M
2021-08-18 28.51 28.55 28.40 28.42 0.1M
2021-08-17 28.63 28.69 28.57 28.65 0.0M
2021-08-16 28.69 28.69 28.61 28.65 0.1M
2021-08-13 28.68 28.74 28.59 28.65 0.0M
2021-08-12 28.58 28.71 28.55 28.65 0.0M
2021-08-11 28.52 28.59 28.47 28.59 0.0M
2021-08-10 28.59 28.72 28.21 28.52 0.1M
2021-08-09 28.66 28.71 28.51 28.57 0.0M
2021-08-06 28.59 28.73 28.58 28.73 0.0M
2021-08-05 28.60 28.66 28.52 28.63 0.1M
2021-08-04 28.58 28.60 28.53 28.57 0.0M
2021-08-03 28.58 28.69 28.53 28.57 0.1M
2021-08-02 28.56 28.73 28.56 28.60 0.1M
2021-07-30 28.51 28.73 28.48 28.58 0.1M
2021-07-29 28.53 28.62 28.46 28.58 0.0M
2021-07-28 28.31 28.45 28.31 28.41 0.0M
2021-07-27 28.46 28.46 28.24 28.32 0.1M
2021-07-26 28.50 28.55 28.46 28.53 0.0M
2021-07-23 28.66 28.66 28.49 28.57 0.1M
2021-07-22 28.58 28.73 28.55 28.58 0.1M
2021-07-21 28.62 28.70 28.57 28.62 0.0M
2021-07-20 28.53 28.72 28.52 28.71 0.0M
2021-07-19 28.46 28.67 28.43 28.56 0.0M
2021-07-16 28.64 28.68 28.52 28.59 0.0M
2021-07-15 28.75 28.75 28.55 28.56 0.1M
2021-07-14 28.80 28.80 28.62 28.63 0.1M
2021-07-13 29.07 29.09 28.70 28.71 0.1M
2021-07-12 29.03 29.13 28.93 29.03 0.0M
2021-07-09 29.05 29.16 28.96 29.03 0.0M
2021-07-08 29.07 29.18 29.05 29.08 0.0M
2021-07-07 29.04 29.19 29.04 29.19 0.0M
2021-07-06 29.10 29.14 29.01 29.08 0.0M
2021-07-02 29.07 29.08 29.01 29.07 0.0M
2021-07-01 29.09 29.11 29.00 29.05 0.0M
2021-06-30 29.00 29.19 29.00 29.08 0.2M
2021-06-29 29.00 29.05 28.90 29.01 0.0M
2021-06-28 29.34 29.34 29.17 29.34 0.0M
2021-06-25 29.41 29.42 29.22 29.23 0.0M
2021-06-24 29.58 29.59 29.40 29.42 0.1M
2021-06-23 29.48 29.60 29.42 29.58 0.0M
2021-06-22 29.24 29.53 29.24 29.53 0.0M
2021-06-21 29.18 29.40 29.17 29.37 0.0M
2021-06-18 29.25 29.31 29.18 29.20 0.0M
2021-06-17 29.16 29.25 29.13 29.25 0.0M
2021-06-16 29.22 29.35 29.21 29.24 0.1M
2021-06-15 29.48 29.48 29.25 29.30 0.1M
2021-06-14 29.36 29.47 29.23 29.47 0.0M
2021-06-11 29.39 29.46 29.21 29.30 0.0M
2021-06-10 29.19 29.38 29.18 29.37 0.1M
2021-06-09 29.14 29.31 29.12 29.19 0.1M
2021-06-08 29.01 29.14 29.01 29.12 0.0M
2021-06-07 29.03 29.03 28.94 28.94 0.0M
2021-06-04 29.00 29.00 28.84 28.86 0.0M
2021-06-03 28.98 29.00 28.85 28.98 0.0M
2021-06-02 28.95 29.13 28.84 29.02 0.1M
2021-06-01 28.78 28.95 28.78 28.89 0.1M
2021-05-28 28.65 28.89 28.60 28.89 0.1M
2021-05-27 28.58 28.71 28.58 28.71 0.0M
2021-05-26 28.72 28.72 28.61 28.68 0.0M
2021-05-25 28.77 28.77 28.61 28.70 0.0M
2021-05-24 28.70 28.80 28.62 28.70 0.0M
2021-05-21 28.69 28.76 28.50 28.63 0.1M
2021-05-20 28.42 28.67 28.36 28.67 0.0M
2021-05-19 28.25 28.42 28.16 28.33 0.0M
2021-05-18 28.35 28.35 28.24 28.34 0.0M
2021-05-17 28.15 28.40 28.10 28.39 0.1M
2021-05-14 28.00 28.18 27.93 28.12 0.0M
2021-05-13 27.99 28.00 27.82 27.99 0.0M
2021-05-12 27.98 28.10 27.75 27.87 0.1M
2021-05-11 28.38 28.46 27.99 28.04 0.2M
2021-05-10 28.72 28.75 28.41 28.48 0.0M
2021-05-07 28.52 28.71 28.50 28.71 0.0M
2021-05-06 28.41 28.48 28.26 28.48 0.0M
2021-05-05 28.44 28.59 28.35 28.47 0.0M
2021-05-04 28.43 28.60 28.43 28.55 0.0M
2021-05-03 28.37 28.57 28.37 28.56 0.0M
2021-04-30 28.40 28.55 28.35 28.35 0.1M
2021-04-29 28.60 28.60 28.37 28.45 0.0M
2021-04-28 28.58 28.62 28.48 28.60 0.1M
2021-04-27 28.65 28.65 28.53 28.59 0.0M
2021-04-26 28.55 28.75 28.46 28.62 0.1M
2021-04-23 28.43 28.63 28.33 28.45 0.0M
2021-04-22 28.45 28.45 28.31 28.40 0.1M
2021-04-21 28.27 28.45 28.26 28.42 0.0M
2021-04-20 28.37 28.46 28.21 28.28 0.1M
2021-04-19 28.54 28.54 28.28 28.29 0.0M
2021-04-16 28.38 28.56 28.27 28.55 0.2M
2021-04-15 28.32 28.37 28.21 28.35 0.1M
2021-04-14 28.18 28.33 28.15 28.18 0.0M
2021-04-13 28.26 28.31 28.18 28.25 0.0M
2021-04-12 28.37 28.39 28.19 28.20 0.0M
2021-04-09 28.31 28.44 28.26 28.30 0.4M
2021-04-08 28.45 28.50 28.28 28.36 0.1M
2021-04-07 28.38 28.44 28.32 28.38 0.0M
2021-04-06 28.41 28.55 28.27 28.35 0.1M
2021-04-05 28.47 28.62 28.33 28.35 0.1M
2021-04-01 28.45 28.54 28.40 28.46 0.1M
2021-03-31 28.52 28.61 28.31 28.32 0.1M
2021-03-30 28.23 28.45 28.23 28.45 0.0M
2021-03-29 28.82 28.82 28.62 28.64 0.1M
2021-03-26 28.80 28.82 28.70 28.82 0.1M
2021-03-25 28.83 28.89 28.70 28.73 0.0M
2021-03-24 28.53 28.98 28.53 28.83 0.0M
2021-03-23 28.70 28.70 28.42 28.54 0.1M
2021-03-22 28.62 28.78 28.53 28.62 0.1M
2021-03-19 28.53 28.64 28.34 28.48 0.0M
2021-03-18 28.75 28.75 28.34 28.35 0.1M
2021-03-17 28.90 28.90 28.73 28.85 0.0M
2021-03-16 28.76 29.08 28.72 28.83 0.1M
2021-03-15 28.69 28.87 28.50 28.87 0.1M
2021-03-12 28.62 28.68 28.45 28.68 0.1M
2021-03-11 28.42 28.79 28.33 28.79 0.1M
2021-03-10 28.48 28.58 28.24 28.55 0.1M
2021-03-09 28.32 28.53 28.14 28.38 0.0M
2021-03-08 28.25 28.32 28.05 28.29 0.0M
2021-03-05 28.08 28.35 27.88 28.12 0.1M
2021-03-04 28.02 28.27 27.87 27.97 0.1M
2021-03-03 28.04 28.12 27.76 27.97 0.0M
2021-03-02 27.95 28.00 27.83 27.93 0.0M
2021-03-01 28.00 28.10 27.79 27.87 0.1M
2021-02-26 27.53 27.81 27.38 27.80 0.1M
2021-02-25 27.44 27.64 27.18 27.36 0.1M
2021-02-24 27.73 27.73 27.48 27.55 0.1M
2021-02-23 27.80 27.81 27.70 27.75 0.1M
2021-02-22 27.76 27.83 27.70 27.79 0.0M
2021-02-19 27.84 27.86 27.67 27.74 0.0M
2021-02-18 27.91 27.91 27.59 27.76 0.1M
2021-02-17 27.98 27.98 27.78 27.84 0.0M
2021-02-16 28.05 28.15 27.80 27.80 0.1M
2021-02-12 28.21 28.22 27.91 28.09 0.0M
2021-02-11 28.37 28.37 28.13 28.17 0.0M
2021-02-10 28.42 28.43 28.16 28.26 0.1M
2021-02-09 28.35 28.44 28.20 28.32 0.0M
2021-02-08 28.35 28.40 28.26 28.35 0.0M
2021-02-05 28.34 28.46 28.22 28.34 0.0M
2021-02-04 28.31 28.36 28.05 28.27 0.0M
2021-02-03 28.48 28.54 28.16 28.16 0.1M
2021-02-02 28.48 28.62 28.36 28.44 0.0M
2021-02-01 28.31 28.50 28.28 28.38 0.0M
2021-01-29 28.39 28.39 28.12 28.36 0.1M
2021-01-28 28.17 28.46 28.17 28.37 0.1M
2021-01-27 28.67 28.67 28.20 28.21 0.0M
2021-01-26 28.64 28.75 28.57 28.58 0.0M
2021-01-25 28.86 28.91 28.64 28.64 0.0M
2021-01-22 28.70 28.83 28.63 28.73 0.0M
2021-01-21 28.94 28.95 28.69 28.70 0.1M
2021-01-20 28.71 28.97 28.71 28.77 0.1M
2021-01-19 28.70 28.84 28.54 28.80 0.0M
2021-01-15 28.75 28.87 28.55 28.76 0.0M
2021-01-14 28.50 28.70 28.35 28.66 0.1M
2021-01-13 27.94 28.55 27.90 28.50 0.1M
2021-01-12 28.00 28.00 27.58 27.85 0.1M
2021-01-11 28.12 28.13 27.86 27.95 0.0M
2021-01-08 28.06 28.24 27.92 28.22 0.0M
2021-01-07 28.13 28.30 27.70 28.06 0.0M
2021-01-06 28.41 28.41 27.49 28.13 0.1M
2021-01-05 28.48 28.59 28.38 28.48 0.0M
2021-01-04 28.75 28.75 28.40 28.49 0.1M