MS Historical Data

MS Page 2
Download
Date Close Price change Market cap Trading volume
Jun 2, 1 PM $ 14.77
+0.00%
$ 147,656 $ 1,574
Jun 2, 9 AM $ 14.06
+0.62%
$ 140,566 $ 1,448
Jun 2, 7 AM $ 14.17
+0.84%
$ 141,732 $ 1,343
Jun 2, 6 AM $ 14
-0.56%
$ 140,038 $ 1,194
Jun 2, 3 AM $ 14.55
+0.00%
$ 145,538 $ 1,102
Jun 2, 2 AM $ 14.06
+0.00%
$ 140,591 $ 581
Jun 2, 1 AM $ 13.23
+0.00%
$ 132,281 $ 511
Jun 1, 10 PM $ 13.34
+0.00%
$ 133,363 $ 481
Jun 1, 1 AM $ 12.97
+0.00%
$ 129,737 $ 1,367
May 31, 3 PM $ 13.19
+0.01%
$ 131,913 $ 1,399
May 31, 2 PM $ 13.11
+0.00%
$ 131,102 $ 1,335
May 31, 5 AM $ 13.41
-6.09%
$ 134,075 $ 5,492
May 31, 2 AM $ 14.26
-0.31%
$ 142,601 $ 5,113
May 30, 2 PM $ 15.51
+0.00%
$ 155,088 $ 6,774
May 30, 12 PM $ 17.44
-10.17%
$ 174,365 $ 3,792
May 30, 9 AM $ 19.44
+0.00%
$ 194,410 $ 3,549
May 30, 1 AM $ 18.03
+0.00%
$ 180,274 $ 1,148
May 30, 12 AM $ 18.47
+0.47%
$ 184,682 $ 972
May 29, 3 PM $ 17.65
+1.30%
$ 176,459 $ 539
May 29, 1 PM $ 16.9
+0.00%
$ 168,964 $ 508
May 29, 11 AM $ 17.4
-0.20%
$ 173,999 $ 104
May 28, 9 AM $ 18.03
-0.06%
$ 180,281 $ 1,096
May 28, 6 AM $ 19.22
-1.32%
$ 192,158 $ 1,315
May 27, 9 AM $ 19.4
+3.18%
$ 194,030 $ 1,008
May 27, 8 AM $ 18.82
-0.44%
$ 188,209 $ 514
May 27, 5 AM $ 19
-0.83%
$ 190,036 $ 427
May 27, 4 AM $ 19.5
+0.00%
$ 194,985 $ 310
May 27, 1 AM $ 20.82
+0.00%
$ 208,184 $ 1,765
May 26, 6 PM $ 21.74
-0.02%
$ 217,419 $ 1,607
May 26, 11 AM $ 21.37
+0.00%
$ 213,703 $ 3,008
May 26, 3 AM $ 22.3
-11.17%
$ 223,008 $ 11,142
May 26, 2 AM $ 25.29
-5.42%
$ 252,944 $ 11,826
May 25, 3 PM $ 23.42
-0.64%
$ 234,220 $ 10,551
May 25, 2 PM $ 23.74
+0.00%
$ 237,448 $ 10,723
May 25, 1 PM $ 24.36
-0.97%
$ 243,552 $ 10,842
May 25, 12 PM $ 24.59
-5.07%
$ 245,947 $ 10,142
May 25, 11 AM $ 26.24
+0.00%
$ 262,367 $ 10,098
May 25, 9 AM $ 25.85
-2.80%
$ 258,512 $ 9,999
May 25, 8 AM $ 26.77
-4.13%
$ 267,667 $ 9,904
May 25, 7 AM $ 28.39
+5.06%
$ 283,939 $ 10,362
May 25, 6 AM $ 27.03
-2.52%
$ 270,347 $ 9,215
May 25, 5 AM $ 29.57
+27.85%
$ 295,661 $ 6,225
May 25, 4 AM $ 22.93
+2.67%
$ 229,312 $ 1,330
May 25, 3 AM $ 22.55
+3.48%
$ 225,481 $ 1,172
May 25, 1 AM $ 20.98
+0.00%
$ 209,759 $ 1,574
May 24, 3 PM $ 20.54
-0.32%
$ 205,426 $ 1,446
May 24, 12 PM $ 21.04
+1.33%
$ 210,408 $ 1,369
May 24, 11 AM $ 20.63
+0.49%
$ 206,284 $ 1,338
May 24, 10 AM $ 20.51
+0.00%
$ 205,099 $ 1,302
May 24, 9 AM $ 20.22
+0.38%
$ 202,242 $ 1,290