MS Historical Data

MS Page 2
Download
Date Close Price change Market cap Trading volume
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
May 4, 2026 $19.23
+0.00%
$-- $74
May 3, 2026 $19.22
+4.07%
$-- $863
May 2, 2026 $20.1
-6.61%
$-- $584
May 1, 2026 $21.48
+0.00%
$-- $5
Apr 30, 2026 $20.81
+0.00%
$-- $140