Morgan Stanley Pref K

MS_pk
🏛️ usa →
25.04
Last Update: 2025-09-29
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 23.85 24.34 23.81 24.22 0.3M
2023-12-28 24.13 24.19 23.81 23.87 0.2M
2023-12-27 24.52 24.52 24.29 24.37 0.2M
2023-12-26 24.50 24.52 24.37 24.39 0.1M
2023-12-22 24.53 24.56 24.39 24.43 0.1M
2023-12-21 24.58 24.58 24.35 24.39 0.2M
2023-12-20 24.48 24.73 24.35 24.40 0.1M
2023-12-19 24.42 24.58 24.42 24.52 0.1M
2023-12-18 24.55 24.63 24.31 24.38 0.1M
2023-12-15 24.59 24.70 24.49 24.56 0.2M
2023-12-14 24.44 24.75 24.30 24.60 0.2M
2023-12-13 24.00 24.38 23.90 24.32 0.1M
2023-12-12 23.85 24.02 23.79 23.98 0.1M
2023-12-11 24.08 24.08 23.74 23.83 0.1M
2023-12-08 23.95 24.08 23.85 24.08 0.2M
2023-12-07 23.77 24.08 23.74 23.98 0.1M
2023-12-06 23.62 23.83 23.53 23.77 0.2M
2023-12-05 23.54 23.66 23.50 23.53 0.1M
2023-12-04 23.70 23.85 23.52 23.59 0.1M
2023-12-01 23.56 23.81 23.49 23.77 0.1M
2023-11-30 23.55 23.60 23.41 23.48 0.2M
2023-11-29 23.55 23.66 23.40 23.55 0.1M
2023-11-28 23.31 23.49 23.25 23.40 0.1M
2023-11-27 23.10 23.37 23.08 23.29 0.1M
2023-11-24 23.21 23.21 23.06 23.19 0.0M
2023-11-22 23.30 23.35 22.99 23.10 0.1M
2023-11-21 23.38 23.40 23.16 23.16 0.1M
2023-11-20 23.54 23.58 23.32 23.33 0.1M
2023-11-17 23.69 23.82 23.33 23.45 0.1M
2023-11-16 23.48 23.71 23.32 23.69 0.1M
2023-11-15 23.30 23.49 23.18 23.46 0.1M
2023-11-14 23.37 23.48 23.10 23.24 0.1M
2023-11-13 23.09 23.13 22.95 23.07 0.1M
2023-11-10 23.10 23.15 22.91 23.09 0.1M
2023-11-09 23.23 23.29 22.90 22.95 0.1M
2023-11-08 23.32 23.46 23.11 23.11 0.1M
2023-11-07 23.43 23.50 23.20 23.22 0.1M
2023-11-06 23.55 23.58 23.34 23.40 0.1M
2023-11-03 23.48 23.68 23.26 23.55 0.2M
2023-11-02 22.53 23.29 22.53 23.22 0.2M
2023-11-01 21.96 22.40 21.86 22.40 0.1M
2023-10-31 21.93 22.10 21.84 21.86 0.2M
2023-10-30 21.94 22.11 21.82 22.00 0.1M
2023-10-27 21.99 21.99 21.83 21.90 0.1M
2023-10-26 21.89 22.02 21.86 21.97 0.1M
2023-10-25 21.92 22.03 21.79 21.82 0.1M
2023-10-24 21.85 22.01 21.66 22.01 0.1M
2023-10-23 21.60 21.87 21.60 21.74 0.1M
2023-10-20 21.52 21.77 21.16 21.76 0.1M
2023-10-19 21.69 21.70 21.35 21.40 0.1M
2023-10-18 21.92 21.94 21.62 21.62 0.1M
2023-10-17 21.95 22.09 21.84 21.92 0.1M
2023-10-16 22.00 22.14 21.81 22.07 0.1M
2023-10-13 22.09 22.11 21.76 21.92 0.1M
2023-10-12 22.14 22.22 21.86 21.93 0.1M
2023-10-11 22.24 22.29 22.01 22.13 0.1M
2023-10-10 21.94 22.10 21.88 22.09 0.2M
2023-10-09 21.73 22.02 21.73 21.99 0.2M
2023-10-06 21.88 22.02 21.75 21.79 0.2M
2023-10-05 22.28 22.28 22.02 22.04 0.1M
2023-10-04 22.53 22.67 22.15 22.21 0.1M
2023-10-03 22.99 22.99 22.26 22.41 0.1M
2023-10-02 23.27 23.29 22.95 22.99 0.1M
2023-09-29 23.24 23.50 23.11 23.23 0.6M
2023-09-28 23.38 23.42 23.15 23.29 0.1M
2023-09-27 23.96 23.97 23.51 23.70 0.1M
2023-09-26 24.03 24.07 23.77 23.86 0.1M
2023-09-25 23.80 24.12 23.80 24.09 0.1M
2023-09-22 23.90 24.02 23.85 23.95 0.0M
2023-09-21 23.90 23.98 23.76 23.82 0.1M
2023-09-20 24.20 24.33 24.10 24.10 0.1M
2023-09-19 24.12 24.33 24.11 24.19 0.1M
2023-09-18 23.92 24.18 23.84 24.13 0.1M
2023-09-15 23.87 23.97 23.82 23.96 0.1M
2023-09-14 23.72 23.90 23.57 23.90 0.1M
2023-09-13 23.54 23.67 23.50 23.59 0.0M
2023-09-12 23.59 23.60 23.40 23.49 0.1M
2023-09-11 23.62 23.73 23.50 23.51 0.1M
2023-09-08 23.66 23.76 23.54 23.57 0.0M
2023-09-07 23.60 23.77 23.50 23.60 0.1M
2023-09-06 23.84 23.85 23.56 23.59 0.1M
2023-09-05 23.88 23.90 23.63 23.83 0.1M
2023-09-01 23.91 23.96 23.72 23.91 0.0M
2023-08-31 23.82 23.98 23.69 23.81 0.1M
2023-08-30 23.64 23.76 23.59 23.76 0.1M
2023-08-29 23.58 23.69 23.52 23.58 0.0M
2023-08-28 23.59 23.59 23.45 23.52 0.0M
2023-08-25 23.54 23.58 23.30 23.57 0.0M
2023-08-24 23.58 23.58 23.39 23.52 0.0M
2023-08-23 23.35 23.64 23.35 23.59 0.1M
2023-08-22 23.44 23.46 23.31 23.31 0.1M
2023-08-21 23.37 23.42 23.20 23.37 0.1M
2023-08-18 23.38 23.51 23.35 23.37 0.1M
2023-08-17 23.58 23.61 23.41 23.52 0.1M
2023-08-16 23.47 23.58 23.36 23.51 0.1M
2023-08-15 23.58 23.64 23.42 23.42 0.1M
2023-08-14 23.65 23.73 23.50 23.58 0.1M
2023-08-11 23.57 23.72 23.54 23.65 0.1M
2023-08-10 23.55 23.67 23.48 23.66 0.2M
2023-08-09 23.57 23.59 23.48 23.51 0.0M
2023-08-08 23.52 23.62 23.49 23.57 0.0M
2023-08-07 23.48 23.66 23.40 23.63 0.1M
2023-08-04 23.27 23.55 23.17 23.48 0.1M
2023-08-03 23.19 23.25 23.06 23.25 0.1M
2023-08-02 23.30 23.38 23.15 23.26 0.2M
2023-08-01 23.94 23.94 23.26 23.39 0.3M
2023-07-31 23.83 23.96 23.81 23.96 0.1M
2023-07-28 23.84 23.90 23.66 23.74 0.1M
2023-07-27 23.94 24.05 23.67 23.72 0.1M
2023-07-26 23.87 24.04 23.79 23.90 0.1M
2023-07-25 23.80 23.84 23.76 23.84 0.0M
2023-07-24 23.83 23.93 23.72 23.80 0.1M
2023-07-21 23.75 23.82 23.64 23.82 0.0M
2023-07-20 23.75 23.75 23.60 23.68 0.1M
2023-07-19 23.83 23.86 23.72 23.75 0.1M
2023-07-18 23.81 23.81 23.65 23.75 0.1M
2023-07-17 23.88 23.92 23.63 23.78 0.1M
2023-07-14 23.86 23.94 23.71 23.82 0.1M
2023-07-13 23.96 24.00 23.88 23.90 0.1M
2023-07-12 23.95 24.03 23.75 23.87 0.1M
2023-07-11 23.75 23.81 23.64 23.79 0.1M
2023-07-10 23.61 23.71 23.52 23.65 0.0M
2023-07-07 23.35 23.60 23.35 23.52 0.1M
2023-07-06 23.56 23.66 23.37 23.43 0.1M
2023-07-05 23.72 23.89 23.65 23.70 0.1M
2023-07-03 23.58 23.83 23.48 23.83 0.0M
2023-06-30 23.45 23.60 23.30 23.51 1.1M
2023-06-29 23.64 23.76 23.31 23.48 0.1M
2023-06-28 23.92 23.94 23.80 23.85 0.1M
2023-06-27 23.97 24.13 23.84 23.94 0.1M
2023-06-26 23.90 24.04 23.80 23.92 0.1M
2023-06-23 23.80 23.91 23.70 23.83 0.1M
2023-06-22 23.75 23.83 23.66 23.82 0.1M
2023-06-21 23.72 23.77 23.63 23.75 0.1M
2023-06-20 23.71 23.85 23.62 23.63 0.1M
2023-06-16 23.92 23.93 23.76 23.78 0.1M
2023-06-15 23.75 23.90 23.72 23.90 0.0M
2023-06-14 23.84 23.85 23.64 23.74 0.1M
2023-06-13 23.66 23.83 23.66 23.80 0.1M
2023-06-12 23.89 23.90 23.58 23.81 0.1M
2023-06-09 23.85 23.95 23.77 23.84 0.1M
2023-06-08 23.92 23.99 23.76 23.84 0.1M
2023-06-07 24.00 24.09 23.81 23.85 0.1M
2023-06-06 24.02 24.11 23.88 24.00 0.1M
2023-06-05 23.85 24.12 23.81 23.94 0.1M
2023-06-02 23.75 24.06 23.71 23.99 0.2M
2023-06-01 23.90 23.90 23.63 23.73 0.1M
2023-05-31 23.80 23.95 23.70 23.89 0.3M
2023-05-30 23.76 23.89 23.57 23.72 0.1M
2023-05-26 23.41 23.74 23.41 23.65 0.1M
2023-05-25 23.47 23.53 23.33 23.39 0.1M
2023-05-24 23.43 23.56 23.32 23.47 0.1M
2023-05-23 23.59 23.68 23.42 23.46 0.2M
2023-05-22 23.41 23.64 23.35 23.62 0.1M
2023-05-19 23.43 23.58 23.33 23.41 0.0M
2023-05-18 23.42 23.69 23.30 23.42 0.1M
2023-05-17 23.43 23.69 23.42 23.42 0.1M
2023-05-16 23.29 23.54 23.28 23.37 0.1M
2023-05-15 23.28 23.58 23.21 23.29 0.1M
2023-05-12 23.26 23.44 23.18 23.25 0.1M
2023-05-11 23.27 23.36 23.16 23.28 0.1M
2023-05-10 23.45 23.60 23.21 23.34 0.1M
2023-05-09 23.30 23.50 23.05 23.28 0.1M
2023-05-08 23.49 23.56 23.17 23.22 0.1M
2023-05-05 23.26 23.62 23.17 23.39 0.1M
2023-05-04 23.50 23.52 22.73 23.06 0.1M
2023-05-03 24.19 24.24 23.62 23.69 0.1M
2023-05-02 24.41 24.41 24.07 24.15 0.2M
2023-05-01 25.01 25.06 24.28 24.50 0.2M
2023-04-28 25.00 25.14 24.86 25.01 0.2M
2023-04-27 24.97 25.07 24.88 24.91 0.1M
2023-04-26 24.90 25.06 24.84 24.90 0.1M
2023-04-25 25.06 25.17 24.84 24.84 0.1M
2023-04-24 25.20 25.25 25.07 25.07 0.0M
2023-04-21 25.14 25.24 25.07 25.16 0.0M
2023-04-20 25.03 25.15 25.00 25.02 0.0M
2023-04-19 25.10 25.18 25.03 25.05 0.1M
2023-04-18 25.12 25.15 25.01 25.12 0.0M
2023-04-17 25.11 25.15 25.04 25.07 0.1M
2023-04-14 25.10 25.14 25.03 25.04 0.1M
2023-04-13 25.17 25.22 25.00 25.11 0.3M
2023-04-12 25.16 25.32 25.00 25.12 0.1M
2023-04-11 24.98 25.15 24.93 25.08 0.1M
2023-04-10 24.87 25.04 24.79 25.00 0.1M
2023-04-06 24.90 25.04 24.78 24.95 0.1M
2023-04-05 24.74 24.92 24.70 24.87 0.1M
2023-04-04 24.81 24.83 24.66 24.80 0.1M
2023-04-03 24.69 24.86 24.46 24.81 0.1M
2023-03-31 24.57 24.83 24.32 24.78 0.2M
2023-03-30 24.41 24.50 24.08 24.50 0.1M
2023-03-29 24.53 24.83 24.37 24.62 0.1M
2023-03-28 24.23 24.48 24.21 24.42 0.0M
2023-03-27 24.35 24.38 24.18 24.22 0.1M
2023-03-24 24.08 24.30 23.90 24.24 0.1M
2023-03-23 24.42 24.50 23.97 24.10 0.1M
2023-03-22 23.93 24.58 23.66 24.39 0.2M
2023-03-21 23.65 24.13 23.50 23.80 0.1M
2023-03-20 23.94 24.07 23.22 23.40 0.1M
2023-03-17 24.07 24.25 23.32 23.77 0.1M
2023-03-16 23.56 24.55 23.31 24.20 0.1M
2023-03-15 23.85 23.98 23.20 23.50 0.1M
2023-03-14 24.05 24.70 23.82 23.94 0.1M
2023-03-13 15.76 24.25 15.76 23.80 0.1M
2023-03-10 24.20 24.46 24.02 24.11 0.1M
2023-03-09 24.72 24.72 24.30 24.33 0.1M
2023-03-08 24.72 24.89 24.60 24.70 0.1M
2023-03-07 24.85 24.96 24.65 24.67 0.0M
2023-03-06 25.03 25.03 24.80 24.89 0.1M
2023-03-03 24.93 25.00 24.75 24.96 0.0M
2023-03-02 24.84 24.97 24.66 24.80 0.1M
2023-03-01 25.15 25.15 24.80 24.95 0.1M
2023-02-28 25.08 25.34 25.00 25.05 0.1M
2023-02-27 25.00 25.15 24.90 25.07 0.1M
2023-02-24 24.90 25.01 24.69 25.01 0.0M
2023-02-23 24.73 25.06 24.70 25.00 0.0M
2023-02-22 24.54 24.88 24.46 24.57 0.1M
2023-02-21 24.96 25.03 24.37 24.38 0.1M
2023-02-17 24.94 25.13 24.94 25.06 0.0M
2023-02-16 25.13 25.14 24.97 24.97 0.1M
2023-02-15 25.26 25.26 25.13 25.19 0.1M
2023-02-14 25.25 25.40 25.09 25.22 0.1M
2023-02-13 25.23 25.28 25.13 25.25 0.2M
2023-02-10 25.18 25.22 25.04 25.20 0.0M
2023-02-09 25.34 25.34 25.13 25.18 0.1M
2023-02-08 25.12 25.21 24.98 25.21 0.1M
2023-02-07 25.19 25.19 24.95 25.07 0.0M
2023-02-06 25.05 25.24 25.02 25.15 0.0M
2023-02-03 25.23 25.40 25.11 25.21 0.0M
2023-02-02 25.25 25.41 25.18 25.41 0.1M
2023-02-01 25.13 25.30 25.06 25.30 0.0M
2023-01-31 24.93 25.24 24.93 25.15 0.2M
2023-01-30 24.83 25.00 24.83 24.93 0.1M
2023-01-27 25.01 25.18 24.90 24.90 0.1M
2023-01-26 24.99 25.21 24.99 25.06 0.1M
2023-01-25 24.93 25.08 24.93 25.00 0.0M
2023-01-24 25.10 25.14 24.99 25.07 0.0M
2023-01-23 24.92 25.17 24.87 25.13 0.1M
2023-01-20 24.96 24.99 24.70 24.89 0.1M
2023-01-19 24.70 24.90 24.51 24.88 0.0M
2023-01-18 24.91 24.96 24.64 24.64 0.1M
2023-01-17 24.75 24.91 24.60 24.72 0.1M
2023-01-13 24.64 24.78 24.49 24.73 0.1M
2023-01-12 24.48 24.75 24.40 24.70 0.1M
2023-01-11 24.42 24.48 24.35 24.39 0.0M
2023-01-10 24.35 24.39 24.26 24.32 0.1M
2023-01-09 24.18 24.35 24.13 24.27 0.2M
2023-01-06 24.10 24.37 23.95 24.27 0.1M
2023-01-05 24.00 24.20 23.82 24.01 0.1M
2023-01-04 23.60 24.16 23.53 24.10 0.1M
2023-01-03 23.25 23.67 23.14 23.47 0.1M