MS Historical Data

MS Page 6
Download
Date Close Price change Market cap Trading volume
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
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