TipRanks
Go Ultimate55% OFF

Morgan Stanley (1MS) Historical Prices

IT:1MS historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026165.50165.50165.50165.50165.50-8.61%80.34
Oct 29, 2026181.10190.00164.15181.10181.10+6.74%00.00
Oct 28, 2026165.15178.95165.15170.70169.67+1.58%54835.23
Oct 27, 2026168.05168.60167.35168.05167.04+2.16%00.00
Oct 26, 2026164.50165.10163.85164.50163.51+1.29%00.00
Oct 23, 2026162.40163.00161.70162.40161.42-0.58%00.00
Oct 22, 2026165.75165.75165.75163.35162.36+0.34%100.64
Oct 21, 2026162.80163.55162.35162.80161.82+1.12%00.00
Oct 20, 2026161.00161.50160.15161.00160.03-0.19%00.00
Oct 19, 2026163.80163.80161.65161.30160.33-0.89%20.12
Oct 16, 2026163.85164.35163.25162.75161.77+1.66%744.92
Oct 15, 2026162.00162.00162.00160.10159.13-4.73%594.14
Oct 14, 2026168.05168.05168.05168.05167.04+0.00%00.00
Oct 13, 2026168.05168.05168.05168.05167.04-1.29%10.06
Oct 12, 2026171.40171.40170.75170.25169.22+0.68%1448.28
Oct 09, 2026175.45175.45168.75169.10168.08+1.81%744.55
Oct 08, 2026168.60170.05166.10166.10165.10-0.78%654.20
Oct 07, 2026168.60168.60168.60167.40166.39-1.70%50.33
Oct 06, 2026171.30171.30171.30170.30169.27+1.16%50.33
Oct 05, 2026168.35168.85167.60168.35167.33+0.00%00.00
Oct 02, 2026168.35168.85167.60168.35167.33+3.60%00.00
Oct 01, 2026164.00164.00155.85162.50161.52-3.22%191.16
Sep 30, 2026167.90168.50167.20167.90166.89-0.80%00.00
Sep 29, 2026169.25170.25168.70169.25168.23-0.53%00.00
Sep 28, 2026170.15170.80169.55170.15169.12-0.53%00.00
Sep 25, 2026171.05172.05170.45171.05170.02-0.44%00.00
Sep 24, 2026172.90172.90172.90171.80170.76-1.77%30.17
Sep 23, 2026174.90175.60174.20174.90173.84+0.72%00.00
Sep 22, 2026173.65174.70173.15173.65172.60-2.74%00.00
Sep 21, 2026178.55179.05177.65178.55177.47+1.16%00.00
Sep 18, 2026180.35180.35180.35176.50175.43+0.11%60.31
Sep 17, 2026179.95180.95173.15176.30175.24-1.70%693.54
Sep 16, 2026178.75178.75178.75179.35178.27+2.40%70.35
Sep 15, 2026176.50176.60174.80175.15174.09-3.53%512.28
Sep 14, 2026181.55182.10180.65181.55180.45-1.33%00.00
Sep 11, 2026184.00184.70183.20184.00182.89-0.51%00.00
Sep 10, 2026187.85187.85187.85184.95183.83+0.00%40.15
Sep 09, 2026182.00182.00182.00184.95183.83-1.18%622.35
Sep 08, 2026187.80189.10187.80187.15186.02+0.97%351.33
Sep 07, 2026183.75183.75183.75185.35184.23+0.35%250.96
Sep 04, 2026184.70279.00184.25184.70183.59-1.07%00.00
Sep 03, 2026186.70187.55185.90186.70185.57+1.61%00.00
Sep 02, 2026180.55180.55180.55183.75182.64-0.49%862.80
Sep 01, 2026183.70183.70181.90184.65183.54+0.63%190.61
Aug 31, 2026184.25184.25184.25183.50182.39-1.56%30.09
Aug 28, 2026186.40186.40186.40186.40185.28+0.81%00.00
Aug 27, 2026184.90185.40183.75184.90183.78+1.04%00.00
Aug 26, 2026183.25186.60183.25183.00181.90-0.54%230.50
Aug 25, 2026184.00184.00184.00184.00182.89-0.22%00.00
Aug 24, 2026186.10186.10186.10184.40183.29+1.96%230.49