MS Historical Data

MS Page 3
Download
Date Close Price change Market cap Trading volume
May 24, 4 AM $ 19.88
+0.27%
$ 198,772 $ 982
May 24, 3 AM $ 19.69
+1.15%
$ 196,854 $ 944
May 24, 2 AM $ 19.15
+0.37%
$ 191,513 $ 281
May 23, 8 AM $ 18.18
+0.00%
$ 181,803 $ 416
May 23, 12 AM $ 18.57
-0.88%
$ 185,701 $ 649
May 22, 10 PM $ 20.06
+0.00%
$ 200,597 $ 785
May 22, 1 PM $ 19.53
+0.00%
$ 195,262 $ 793
May 22, 2 AM $ 17.66
+0.00%
$ -- $ 1,091
May 22, 1 AM $ 17.67
+4.26%
$ 176,736 $ 883
May 22, 12 AM $ 16.87
+6.26%
$ 168,663 $ 743
May 21, 11 PM $ 15.67
-1.87%
$ 156,654 $ 591
May 21, 7 AM $ 14.2
-0.06%
$ 142,023 $ 284
May 21, 4 AM $ 14.15
+0.58%
$ 141,507 $ 212
May 21, 3 AM $ 13.97
+0.00%
$ 139,693 $ 37
May 20, 3 PM $ 13.02
+0.00%
$ 130,189 $ 8
May 19, 9 AM $ 12.22
+0.00%
$ 122,171 $ 1,056
May 19, 7 AM $ 12.1
+0.00%
$ 121,011 $ 1,035
May 19, 3 AM $ 12.11
-6.90%
$ 121,128 $ 884
May 16, 9 AM $ 14.43
+0.00%
$ 144,310 $ 28
May 16, 7 AM $ 14.46
+0.00%
$ 144,590 $ 28
May 15, 5 PM $ 14.9
+0.00%
$ 149,030 $ 162
May 14, 5 PM $ 16.28
-0.41%
$ 162,799 $ 531
May 14, 7 AM $ 15.46
+0.00%
$ 154,624 $ 442
May 13, 2 PM $ 14.56
+0.00%
$ 145,559 $ 582
May 13, 1 PM $ 14.54
-0.24%
$ 145,390 $ 579
May 13, 11 AM $ 13.38
+0.00%
$ 133,755 $ 567
May 13, 7 AM $ 15.08
+0.00%
$ 150,849 $ 147
May 11, 4 AM $ 17.08
+0.00%
$ 170,767 $ 215
May 11, 3 AM $ 17.15
+0.00%
$ 171,504 $ 138
May 10, 3 AM $ 17.85
+8.97%
$ 178,514 $ 355
May 9, 11 PM $ 17.59
+8.46%
$ 175,945 $ 442
May 9, 5 PM $ 16.79
-2.25%
$ 167,930 $ 448
May 9, 8 AM $ 17.2
+0.00%
$ 171,987 $ 207
May 9, 12 AM $ 17.72
-0.90%
$ 177,242 $ 546
May 8, 6 PM $ 17.73
-0.25%
$ 177,344 $ 409
May 8, 5 PM $ 17.78
-2.27%
$ 177,760 $ 410
May 8, 4 PM $ 18.19
-0.01%
$ 181,898 $ 420
May 8, 3 PM $ 18.19
+0.80%
$ 181,907 $ 420
May 7, 11 AM $ 19.48
+0.00%
$ 194,789 $ 745
May 7, 10 AM $ 17.91
+0.00%
$ 179,063 $ 449
May 7, 9 AM $ 18.93
+0.44%
$ 189,288 $ 193
May 7, 8 AM $ 18.9
+0.00%
$ 189,019 $ 103
May 7, 2 AM $ 18.11
+0.00%
$ 181,149 $ 99
May 6, 1 AM $ 18.51
+0.00%
$ 185,056 $ 386
May 5, 2 PM $ 18.97
+0.93%
$ 189,714 $ 527
May 4, 1 PM $ 19.23
+0.00%
$ 192,338 $ 74
May 3, 11 AM $ 19.22
+0.00%
$ 192,243 $ 863
May 3, 7 AM $ 18.47
+0.00%
$ 184,719 $ 826
May 2, 1 PM $ 20.1
-2.60%
$ 200,952 $ 584
May 2, 12 PM $ 20.52
-0.50%
$ 205,194 $ 61