MS
Morgan Stanley
NYQ
$214.98
+3.97
(+1.88%)
Blow-off · +3.39σ
Hot zone
Grade C
Historical prices · daily
124 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-02 | $210.26 | $217.03 | $210.26 | $214.98 | 7.7M |
| 2026-06-01 | $207.61 | $212.11 | $206.60 | $211.01 | 6.4M |
| 2026-05-29 | $204.00 | $208.08 | $203.72 | $208.00 | 8.3M |
| 2026-05-28 | $199.92 | $204.38 | $199.68 | $203.79 | 6.2M |
| 2026-05-27 | $202.05 | $202.53 | $197.01 | $201.61 | 6.7M |
| 2026-05-26 | $202.85 | $203.92 | $199.87 | $201.76 | 5.6M |
| 2026-05-22 | $201.13 | $203.09 | $200.63 | $201.03 | 3.7M |
| 2026-05-21 | $197.81 | $200.75 | $196.90 | $200.51 | 5.8M |
| 2026-05-20 | $191.96 | $198.07 | $190.09 | $197.77 | 7.2M |
| 2026-05-19 | $191.55 | $192.84 | $188.94 | $189.58 | 6.4M |
| 2026-05-18 | $192.62 | $194.81 | $191.14 | $192.69 | 3.8M |
| 2026-05-15 | $193.88 | $194.43 | $191.11 | $192.51 | 5.9M |
| 2026-05-14 | $195.62 | $197.50 | $193.41 | $194.53 | 4.8M |
| 2026-05-13 | $190.71 | $194.95 | $189.60 | $193.83 | 4.5M |
| 2026-05-12 | $190.20 | $192.38 | $186.45 | $191.88 | 5.3M |
| 2026-05-11 | $192.36 | $193.67 | $190.04 | $191.10 | 5.3M |
| 2026-05-08 | $190.88 | $193.50 | $190.47 | $193.09 | 5.9M |
| 2026-05-07 | $193.16 | $194.25 | $189.67 | $190.17 | 5.8M |
| 2026-05-06 | $192.17 | $194.83 | $192.17 | $193.35 | 6.3M |
| 2026-05-05 | $189.34 | $190.45 | $187.95 | $189.25 | 4.8M |
| 2026-05-04 | $189.93 | $190.35 | $187.12 | $188.01 | 3.8M |
| 2026-05-01 | $190.49 | $193.50 | $188.77 | $190.17 | 4.7M |
| 2026-04-30 | $185.60 | $190.73 | $184.90 | $190.59 | 5.7M |
| 2026-04-29 | $190.01 | $190.51 | $185.25 | $187.08 | 5.1M |
| 2026-04-28 | $191.31 | $192.65 | $188.66 | $190.36 | 4.1M |
| 2026-04-27 | $187.87 | $190.59 | $187.75 | $190.18 | 4.2M |
| 2026-04-24 | $188.79 | $189.05 | $187.12 | $188.07 | 4.5M |
| 2026-04-23 | $190.66 | $191.76 | $186.90 | $188.65 | 3.8M |
| 2026-04-22 | $191.68 | $192.23 | $189.82 | $191.05 | 4.5M |
| 2026-04-21 | $190.79 | $193.14 | $188.71 | $189.31 | 5.2M |
| 2026-04-20 | $188.92 | $192.20 | $188.02 | $190.70 | 4.9M |
| 2026-04-17 | $189.50 | $191.22 | $188.23 | $188.82 | 6.8M |
| 2026-04-16 | $190.93 | $192.51 | $186.67 | $187.32 | 9.1M |
| 2026-04-15 | $188.49 | $194.59 | $187.92 | $191.62 | 9.9M |
| 2026-04-14 | $182.87 | $184.59 | $181.75 | $183.34 | 8.8M |
| 2026-04-13 | $175.76 | $181.18 | $175.01 | $181.14 | 6.3M |
| 2026-04-10 | $178.66 | $178.66 | $174.70 | $177.64 | 4.2M |
| 2026-04-09 | $175.17 | $179.00 | $174.80 | $178.16 | 5.3M |
| 2026-04-08 | $176.90 | $181.26 | $174.49 | $176.02 | 7.7M |
| 2026-04-07 | $165.69 | $168.90 | $165.29 | $168.43 | 6.0M |
| 2026-04-06 | $165.88 | $167.63 | $165.44 | $166.55 | 3.7M |
| 2026-04-02 | $161.99 | $167.00 | $160.57 | $165.81 | 5.1M |
| 2026-04-01 | $168.91 | $169.29 | $163.20 | $166.17 | 7.1M |
| 2026-03-31 | $161.50 | $165.29 | $159.65 | $164.57 | 8.1M |
| 2026-03-30 | $160.15 | $161.24 | $157.22 | $158.37 | 6.3M |
| 2026-03-27 | $161.00 | $161.23 | $157.33 | $158.39 | 6.4M |
| 2026-03-26 | $164.65 | $166.33 | $162.48 | $163.23 | 6.2M |
| 2026-03-25 | $166.80 | $168.81 | $164.00 | $165.65 | 6.4M |
| 2026-03-24 | $162.44 | $167.12 | $162.23 | $165.87 | 6.0M |
| 2026-03-23 | $166.26 | $168.14 | $164.16 | $164.32 | 10.1M |
| 2026-03-20 | $158.36 | $163.14 | $157.25 | $161.47 | 14.6M |
| 2026-03-19 | $156.99 | $159.62 | $156.53 | $158.55 | 6.4M |
| 2026-03-18 | $157.02 | $160.64 | $156.52 | $158.93 | 9.1M |
| 2026-03-17 | $157.30 | $160.64 | $157.30 | $157.83 | 6.5M |
| 2026-03-16 | $156.46 | $159.09 | $154.79 | $155.70 | 5.5M |
| 2026-03-13 | $154.89 | $157.24 | $153.86 | $154.87 | 6.0M |
| 2026-03-12 | $154.37 | $156.25 | $152.80 | $154.37 | 11.2M |
| 2026-03-11 | $160.00 | $161.76 | $157.85 | $160.89 | 5.5M |
| 2026-03-10 | $161.84 | $163.48 | $159.86 | $160.75 | 4.3M |
| 2026-03-09 | $157.92 | $161.85 | $154.07 | $160.45 | 7.5M |
| 2026-03-06 | $159.51 | $160.35 | $155.35 | $160.27 | 8.0M |
| 2026-03-05 | $165.38 | $167.97 | $160.51 | $162.55 | 7.3M |
| 2026-03-04 | $167.58 | $169.20 | $166.52 | $167.58 | 5.3M |
| 2026-03-03 | $162.46 | $167.32 | $159.95 | $165.95 | 7.5M |
| 2026-03-02 | $162.64 | $169.60 | $162.15 | $167.00 | 9.2M |
| 2026-02-27 | $174.00 | $174.13 | $164.40 | $166.51 | 12.4M |
| 2026-02-26 | $174.88 | $177.83 | $174.45 | $177.49 | 6.9M |
| 2026-02-25 | $170.70 | $174.04 | $169.65 | $173.73 | 7.1M |
| 2026-02-24 | $165.47 | $170.32 | $164.11 | $168.79 | 7.4M |
| 2026-02-23 | $173.96 | $175.62 | $166.61 | $166.80 | 7.8M |
| 2026-02-20 | $173.45 | $175.43 | $171.56 | $175.41 | 4.3M |
| 2026-02-19 | $175.16 | $176.28 | $172.53 | $174.37 | 7.3M |
| 2026-02-18 | $173.49 | $177.31 | $173.45 | $176.59 | 6.3M |
| 2026-02-17 | $172.55 | $174.20 | $170.86 | $171.54 | 6.4M |
| 2026-02-13 | $167.12 | $171.49 | $163.59 | $171.15 | 9.2M |
| 2026-02-12 | $177.43 | $178.79 | $165.41 | $168.06 | 14.4M |
| 2026-02-11 | $179.77 | $181.04 | $174.30 | $176.68 | 7.8M |
| 2026-02-10 | $181.92 | $184.58 | $173.55 | $177.89 | 12.9M |
| 2026-02-09 | $179.99 | $183.82 | $179.46 | $182.35 | 6.6M |
| 2026-02-06 | $178.89 | $181.19 | $177.50 | $179.96 | 9.1M |
| 2026-02-05 | $178.00 | $179.45 | $173.25 | $175.84 | 9.6M |
| 2026-02-04 | $182.73 | $183.65 | $178.50 | $180.08 | 7.6M |
| 2026-02-03 | $185.28 | $188.68 | $178.45 | $182.91 | 7.8M |
| 2026-02-02 | $182.61 | $185.44 | $180.55 | $185.10 | 6.8M |
| 2026-01-30 | $180.21 | $183.15 | $179.97 | $182.80 | 7.4M |
| 2026-01-29 | $183.18 | $185.03 | $179.46 | $182.40 | 7.5M |
| 2026-01-28 | $182.44 | $183.01 | $180.38 | $182.34 | 5.5M |
| 2026-01-27 | $182.24 | $183.97 | $181.15 | $182.66 | 5.1M |
| 2026-01-26 | $179.36 | $182.44 | $178.86 | $181.88 | 6.4M |
| 2026-01-23 | $181.87 | $181.87 | $177.95 | $179.00 | 8.5M |
| 2026-01-22 | $184.53 | $186.04 | $182.26 | $183.05 | 9.0M |
| 2026-01-21 | $182.47 | $186.42 | $182.02 | $183.32 | 11.7M |
| 2026-01-20 | $185.25 | $186.70 | $181.28 | $182.10 | 11.3M |
| 2026-01-16 | $190.56 | $192.68 | $189.00 | $189.09 | 8.4M |
| 2026-01-15 | $181.00 | $192.16 | $181.00 | $191.23 | 13.0M |
| 2026-01-14 | $182.19 | $182.35 | $178.93 | $180.78 | 8.4M |
| 2026-01-13 | $186.96 | $187.02 | $182.15 | $182.76 | 6.6M |
| 2026-01-12 | $184.63 | $187.27 | $183.92 | $186.57 | 5.6M |
| 2026-01-09 | $185.70 | $186.92 | $185.04 | $186.32 | 4.6M |
| 2026-01-08 | $183.91 | $186.14 | $183.66 | $184.68 | 3.7M |
| 2026-01-07 | $187.30 | $187.75 | $184.34 | $184.79 | 3.5M |
| 2026-01-06 | $186.70 | $188.82 | $185.75 | $187.75 | 3.8M |
| 2026-01-05 | $182.20 | $188.51 | $182.06 | $186.54 | 6.8M |
| 2026-01-02 | $178.52 | $181.96 | $177.14 | $181.90 | 4.5M |
| 2025-12-31 | $179.51 | $179.71 | $177.40 | $177.53 | 3.1M |
| 2025-12-30 | $180.28 | $180.38 | $178.26 | $179.08 | 2.4M |
| 2025-12-29 | $181.19 | $181.70 | $179.75 | $179.94 | 2.5M |
| 2025-12-26 | $181.85 | $182.34 | $181.10 | $181.87 | 2.6M |
| 2025-12-24 | $180.16 | $182.00 | $179.53 | $181.65 | 2.6M |
| 2025-12-23 | $179.83 | $180.58 | $179.13 | $179.50 | 3.5M |
| 2025-12-22 | $177.59 | $180.26 | $177.41 | $179.76 | 4.6M |
| 2025-12-19 | $173.46 | $177.70 | $173.46 | $176.98 | 10.6M |
| 2025-12-18 | $176.55 | $177.07 | $172.58 | $172.96 | 8.0M |
| 2025-12-17 | $178.05 | $179.45 | $174.46 | $174.80 | 5.8M |
| 2025-12-16 | $178.13 | $178.65 | $175.68 | $176.51 | 6.8M |
| 2025-12-15 | $179.91 | $180.90 | $177.73 | $177.79 | 5.2M |
| 2025-12-12 | $181.15 | $181.15 | $177.75 | $178.41 | 5.0M |
| 2025-12-11 | $180.13 | $181.98 | $179.50 | $180.29 | 7.6M |
| 2025-12-10 | $178.50 | $181.31 | $177.75 | $179.71 | 6.6M |
| 2025-12-09 | $176.78 | $180.65 | $176.78 | $178.83 | 4.2M |
| 2025-12-08 | $176.99 | $178.96 | $176.06 | $176.83 | 7.3M |
| 2025-12-05 | $174.47 | $177.32 | $174.30 | $176.51 | 4.6M |
| 2025-12-04 | $174.32 | $176.00 | $173.72 | $174.89 | 4.8M |
| 2025-12-03 | $168.55 | $174.00 | $168.10 | $173.72 | 6.2M |