MS Historical Data

MS
Download
Date Close Price change Market cap Trading volume
Jul 4, 2026 $ 13.42
+0.00%
$ -- $ 190
Jul 3, 2026 $ 12.7
+0.00%
$ -- $ 13
Jul 2, 2026 $ 13.47
+0.00%
$ -- $ 109
Jul 1, 2026 $ 12.72
-0.29%
$ -- $ 124
Jun 30, 2026 $ 13.18
+0.00%
$ -- $ 41
Jun 25, 2026 $ 14.36
+0.00%
$ -- $ 131
Jun 24, 2026 $ 14.54
+0.00%
$ -- $ 93
Jun 23, 2026 $ 15.07
+1.97%
$ -- $ 459
Jun 22, 2026 $ 13.08
+0.00%
$ -- $ 507
Jun 21, 2026 $ 12.89
+1.90%
$ 128,855 $ 327
Jun 19, 2026 $ 13.46
-0.14%
$ -- $ 179
Jun 18, 2026 $ 13.88
+0.00%
$ -- $ 103
Jun 16, 2026 $ 14.57
-0.11%
$ -- $ 142
Jun 15, 2026 $ 14.68
+0.00%
$ 146,790 $ 20
Jun 12, 2026 $ 15.23
-0.82%
$ -- $ 175
Jun 11, 2026 $ 15.91
+0.00%
$ -- $ 1,368
Jun 10, 2026 $ 15.51
-8.84%
$ 155,102 $ 1,439
Jun 9, 2026 $ 16.89
-0.16%
$ 168,865 $ 945
Jun 8, 2026 $ 17.56
+0.00%
$ -- $ 1,085
Jun 7, 2026 $ 17.67
-10.08%
$ 176,656 $ 1,072
Jun 6, 2026 $ 20.05
+5.31%
$ -- $ 6,046
Jun 5, 2026 $ 16.45
-5.11%
$ -- $ 1,358
Jun 4, 2026 $ 17.83
-7.44%
$ -- $ 2,471
Jun 3, 2026 $ 19.36
+25.24%
$ 193,558 $ 15,899
Jun 2, 2026 $ 15.41
+16.50%
$ 154,106 $ 2,190
Jun 1, 2026 $ 13.34
+2.80%
$ 133,363 $ 481
May 31, 2026 $ 13.19
-7.78%
$ -- $ 1,399
May 30, 2026 $ 15.51
-15.63%
$ -- $ 6,774
May 29, 2026 $ 17.65
+1.22%
$ -- $ 539
May 28, 2026 $ 18.03
-7.42%
$ -- $ 1,096
May 27, 2026 $ 19.4
-6.80%
$ -- $ 1,008
May 26, 2026 $ 21.74
-18.70%
$ 217,419 $ 1,607
May 25, 2026 $ 23.42
+11.66%
$ -- $ 10,551
May 24, 2026 $ 20.54
+7.66%
$ -- $ 1,446
May 23, 2026 $ 18.18
-2.96%
$ -- $ 416
May 22, 2026 $ 20.06
+26.38%
$ 200,597 $ 785
May 21, 2026 $ 15.67
+12.14%
$ 156,654 $ 591
May 20, 2026 $ 13.02
+0.00%
$ -- $ 8
May 19, 2026 $ 12.22
-6.10%
$ -- $ 1,056
May 16, 2026 $ 14.43
-0.19%
$ -- $ 28
May 15, 2026 $ 14.9
+0.00%
$ -- $ 162
May 14, 2026 $ 16.28
+5.29%
$ -- $ 531
May 13, 2026 $ 14.56
-3.51%
$ -- $ 582
May 11, 2026 $ 17.08
-0.43%
$ -- $ 215
May 10, 2026 $ 17.85
+8.97%
$ -- $ 355
May 9, 2026 $ 17.59
-1.62%
$ 175,945 $ 442
May 8, 2026 $ 17.73
-1.73%
$ 177,344 $ 409
May 7, 2026 $ 19.48
+7.53%
$ -- $ 745
May 6, 2026 $ 18.51
+0.00%
$ -- $ 386
May 5, 2026 $ 18.97
+0.93%
$ -- $ 527
Download