MS Historical Data

MS Page 7
Download
Date Close Price change Market cap Trading volume
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
May 2, 8 AM $21.54
+0.09%
$215,380 $36
May 1, 11 AM $21.48
+0.00%
$214,779 $5
Apr 30, 6 AM $20.81
+0.00%
$208,094 $140
Apr 28, 10 PM $21.66
+0.00%
$216,589 $106
Apr 28, 10 AM $21.29
-0.06%
$212,869 $1,484
Apr 27, 5 PM $21.73
+0.00%
$217,300 $1,922
Apr 27, 4 PM $21.82
-6.68%
$218,167 $1,839
Apr 27, 3 PM $23.4
+0.00%
$234,022 $605
Apr 27, 2 PM $23.45
+0.00%
$234,469 $586
Apr 27, 12 AM $23.6
+0.00%
$235,964 $407
Apr 26, 3 PM $24.16
-0.53%
$241,564 $416
Apr 26, 12 PM $24.43
-0.39%
$244,293 $555
Apr 26, 7 AM $24.71
-0.14%
$247,114 $1,294
Apr 26, 4 AM $24.75
-0.09%
$247,471 $1,188
Apr 25, 2 PM $24.78
+0.00%
$247,776 $1,138
Apr 25, 11 AM $25.12
+0.00%
$251,193 $938
Apr 25, 10 AM $25.12
-0.24%
$251,216 $1,008
Apr 25, 9 AM $25.59
-2.43%
$255,874 $652
Apr 24, 4 PM $26.48
+0.00%
$-- $2,086
Apr 24, 11 AM $26.28
+0.00%
$262,773 $2,178
Apr 24, 10 AM $26.24
-0.17%
$262,374 $2,194
Apr 24, 6 AM $26.07
+0.00%
$260,735 $2,150
Apr 24, 5 AM $26.2
-0.24%
$262,024 $2,091
Apr 24, 2 AM $26.09
-3.65%
$260,936 $2,219
Apr 23, 6 PM $28.37
+0.00%
$-- $965
Apr 23, 2 PM $28.58
+0.00%
$285,751 $825
Download