Morgan Stanley Historical Data - 1MS | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Italy
BIT
Morgan Stanley (1MS)
Morgan Stanley (1MS) Historical

Morgan Stanley (1MS)

96.89

0.34

(0.35%)

Closed 22 April 1:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.7	1.78590188045	95.19	98.1	95.19	70	96.51287081	DE
4	-13.43	-12.1736765772	110.32	116.86	95.19	66	108.95657012	DE
12	-34.59	-26.3081837542	131.48	152.78	95.19	69	123.09206465	DE
26	-12.05	-11.0611345695	108.94	152.78	95.19	100	124.6803808	DE
52	12.73	15.1259505703	84.16	152.78	84.16	99	113.24514914	DE
156	25.02	34.8128565465	71.87	152.78	71.86	96	108.82866384	DE
260	25.02	34.8128565465	71.87	152.78	71.86	96	108.82866384	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1744905300	96.89	0.58	0.60	96.89	96.89	96.89	10
1744818900	96.31	-1.79	-1.82	96.57	96.57	96.31	45
1744732500	98.1	1.61	1.67	97.94	98.1	97.41	8
1744646100	96.49	1.18	1.24	95.19	97.96	95.19	156
1744386900	95.31	0	0.00	95.31	95.31	95.31	0
1744300500	95.31	0	0.00	95.31	95.31	95.31	0
1744214100	95.31	0	0.00	95.31	95.31	95.31	0
1744127700	95.31	-12.11	-11.27	95.31	95.31	95.31	2
1744044900	107.42	0	0.00	107.42	107.42	107.42	0
1743785700	107.42	0	0.00	107.42	107.42	107.42	0
1743699300	107.42	0	0.00	107.42	107.42	107.42	0
1743612900	107.42	0	0.00	107.42	107.42	107.42	0
1743526500	107.42	0	0.00	107.42	107.42	107.42	0
1743440100	107.42	0	0.00	107.42	107.42	107.42	0
1743180900	107.42	-6.28	-5.52	107.42	107.42	107.42	1
1743094500	113.7	-2.68	-2.30	113.7	113.7	113.7	24
1743008100	116.38	1.98	1.73	116.3	116.86	116.3	198
1742921700	114.4	-0.6	-0.52	114.4	114.4	114.4	27
1742835300	115	4.82	4.37	114.7	115.16	114.7	137
1742576100	110.18	0	0.00	110.18	110.18	110.18	0
1742489700	110.18	2.18	2.02	110.32	110.32	110.18	58
1742403300	108	-0.28	-0.26	108	108	108	30
1742316900	108.28	2.54	2.40	108.14	108.28	107.5	132
1742230500	105.74	1.44	1.38	105.74	105.74	105.74	90
1741971300	104.3	-1.82	-1.72	103.12	104.3	103.12	22
1741884900	106.12	4.12	4.04	104	106.12	104	41
1741798500	102	0	0.00	102	102	102	0
1741712100	102	-3.36	-3.19	103.48	103.48	102	3
1741625700	105.36	-4.02	-3.68	109.36	109.36	104.02	62
1741366500	109.38	-3.1	-2.76	109.38	109.38	109.38	20
1741280100	112.48	-5.54	-4.69	113.5	113.5	111.76	51
1741193700	118.02	-3.42	-2.82	118.02	118.02	118.02	18
1741107300	121.44	-5.96	-4.68	121.42	121.44	121.42	3
1741020900	127.4	0.4	0.31	127.4	127.4	127.4	21
1740761700	127	0	0.00	127	127	127	0
1740675300	127	1.96	1.57	127	127	127	10
1740588900	125.04	3.52	2.90	125.04	125.04	125.04	19
1740502500	121.52	-12.7	-9.46	119.5	124.8	119.5	58
1740416100	134.22	0	0.00	134.22	134.22	134.22	0
1740156900	134.22	0	0.00	134.22	134.22	134.22	0
1740070500	134.22	-0.7	-0.52	134.22	134.22	134.22	2
1739984100	134.91999	0	0.00	134.91999	134.91999	134.91999	0
1739897700	134.91999	0	0.00	134.91999	134.91999	134.91999	0
1739811300	134.91999	2.2	1.66	134.91999	134.91999	134.91999	7
1739552100	132.72	-0.32	-0.24	130.8	132.72	130.8	420
1739465700	133.04	0.84	0.64	133.04	133.04	133.04	120
1739379300	132.19999	0	0.00	132.19999	132.19999	132.19999	0
1739292900	132.19999	-2.6	-1.93	132.19999	132.19999	132.19999	22
1739206500	134.8	-1.92	-1.40	135.34	136.94	134.8	30
1738947300	136.72	0.44	0.32	136.36	136.72	135.13999	28
1738860900	136.28	4.86	3.70	135.06	136.28	135.06	185
1738774500	131.41999	-1.48	-1.11	133.78	133.78	131.41999	79
1738688100	132.9	1.52	1.16	132.86	132.9	132.86	32
1738601700	131.38	-2.18	-1.63	132.4	132.54	131.16	236
1738342500	133.56	-0.32	-0.24	134.24	134.24	133.5	135
1738256100	133.88	0	0.00	138.97999	152.78	133.88	172
1738169700	133.88	4.7	3.64	133.88	133.88	133.88	18
1738083300	129.18	0	0.00	129.18	129.18	129.18	0
1737996900	129.18	-2.08	-1.58	130.5	130.5	129.18	14
1737737700	131.26	-0.06	-0.05	132	132.18	131.26	11
1737651300	131.32	0.32	0.24	131.47999	132.12	131.32	130
1737564900	131	0	0.00	131	131	131	0

Biodexa Pharmaceuticals

Global Ferronickel (CE)

Sumitomo Mitsui Financial

Bost Beer Co Inc A Dl 01

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions