Stockscreener 앱 받기
164.01
0.22%
0.36
시간 외 거래:
163.43
-0.58
-0.35%
Morgan Stanley 주식 (MS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $166.9 | $160.9 | $6.07 | 5,736,488.0 | +0.22% |
| 2025-11-03 | $164.7 | $161.6 | $3.09 | 4,717,922.0 | -0.21% |
| 2025-10-31 | $164.9 | $162.9 | $1.99 | 5,323,179.0 | -0.76% |
| 2025-10-30 | $167.0 | $163.4 | $3.60 | 5,213,111.0 | +0.75% |
| 2025-10-29 | $166.0 | $163.1 | $2.90 | 4,958,955.0 | -0.71% |
| 2025-10-28 | $167.1 | $164.4 | $2.75 | 3,597,290.0 | -0.49% |
| 2025-10-27 | $166.7 | $164.9 | $1.79 | 5,033,192.0 | +1.32% |
| 2025-10-24 | $164.9 | $160.5 | $4.38 | 5,545,463.0 | +2.86% |
| 2025-10-23 | $160.1 | $157.9 | $2.19 | 3,731,478.0 | +0.75% |
| 2025-10-22 | $159.7 | $157.2 | $2.52 | 4,358,495.0 | -0.70% |
| 2025-10-21 | $162.1 | $159.2 | $2.87 | 4,218,186.0 | -1.69% |
| 2025-10-20 | $163.1 | $159.5 | $3.64 | 5,711,553.0 | +2.08% |
| 2025-10-17 | $161.0 | $157.8 | $3.13 | 8,204,611.0 | -0.84% |
| 2025-10-16 | $164.8 | $159.0 | $5.78 | 10,462,482.0 | -1.62% |
| 2025-10-15 | $166.8 | $161.6 | $5.13 | 13,658,433.0 | +4.71% |
| 2025-10-14 | $157.1 | $151.9 | $5.24 | 8,007,798.0 | +0.14% |
| 2025-10-13 | $155.6 | $153.3 | $2.27 | 4,730,863.0 | +2.15% |
| 2025-10-10 | $157.9 | $151.8 | $6.11 | 5,513,763.0 | -2.82% |
| 2025-10-09 | $156.4 | $153.8 | $2.60 | 6,076,387.0 | +0.40% |
| 2025-10-08 | $156.6 | $154.0 | $2.53 | 4,037,071.0 | -0.21% |
| 2025-10-07 | $159.3 | $155.4 | $3.89 | 4,588,357.0 | -1.34% |
Morgan Stanley 주식 (MS) 연도별 가격 이력
이 심층 분석에서는 Morgan Stanley 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Morgan Stanley 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Morgan Stanley 주식 (MS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $166.9 | $160.9 | $6.07 | 16,190,898.0 | +0.01% |
| 2025-10 | $167.1 | $151.8 | $15.29 | 133,398,705.0 | +3.17% |
| 2025-09 | $164.0 | $145.7 | $18.32 | 118,098,031.0 | +5.64% |
| 2025-08 | $150.8 | $136.2 | $14.58 | 92,373,853.0 | +5.63% |
| 2025-07 | $145.5 | $135.3 | $10.22 | 119,697,361.0 | +1.14% |
| 2025-06 | $141.9 | $126.4 | $15.54 | 108,821,092.0 | +10.02% |
| 2025-05 | $133.0 | $114.7 | $18.36 | 125,795,050.0 | +10.93% |
| 2025-04 | $120.3 | $94.33 | $26.02 | 193,323,211.0 | -1.07% |
| 2025-03 | $134.0 | $109.2 | $24.78 | 162,866,595.0 | -12.35% |
| 2025-02 | $142.0 | $126.4 | $15.65 | 100,689,732.0 | -3.84% |
| 2025-01 | $141.5 | $122.5 | $19.03 | 140,547,516.0 | +10.11% |
Morgan Stanley 주식 (MS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $133.2 | $120.3 | $12.90 | 108,002,507.0 | -4.45% |
| 2024-11 | $136.2 | $115.9 | $20.30 | 133,287,026.0 | +13.21% |
| 2024-10 | $121.5 | $103.1 | $18.39 | 141,732,074.0 | +11.52% |
| 2024-09 | $105.1 | $94.09 | $11.05 | 111,150,920.0 | +0.61% |
| 2024-08 | $104.0 | $90.94 | $13.05 | 110,281,902.0 | +0.39% |
| 2024-07 | $109.1 | $97.44 | $11.67 | 158,369,866.0 | +6.19% |
| 2024-06 | $98.34 | $93.99 | $4.35 | 102,693,746.0 | -0.66% |
| 2024-05 | $103.2 | $90.73 | $12.52 | 117,071,440.0 | +7.71% |
| 2024-04 | $94.73 | $85.01 | $9.72 | 164,674,068.0 | -3.53% |
| 2024-03 | $94.73 | $84.43 | $10.30 | 199,240,435.0 | +9.44% |
| 2024-02 | $88.17 | $83.09 | $5.08 | 143,297,686.0 | -1.38% |
| 2024-01 | $94.15 | $83.20 | $10.95 | 203,658,860.0 | -6.45% |
Morgan Stanley 주식 (MS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $93.95 | $78.74 | $15.21 | 161,682,140.0 | +17.53% |
| 2023-11 | $80.44 | $70.70 | $9.74 | 169,033,900.0 | +12.03% |
| 2023-10 | $81.47 | $69.42 | $12.05 | 225,624,862.0 | -13.29% |
| 2023-09 | $89.47 | $81.03 | $8.44 | 139,297,291.0 | -4.09% |
| 2023-08 | $91.43 | $82.74 | $8.69 | 130,498,770.0 | -7.00% |
| 2023-07 | $95.57 | $82.90 | $12.67 | 166,988,187.0 | +7.21% |
| 2023-06 | $89.65 | $81.47 | $8.18 | 149,779,105.0 | +4.45% |
| 2023-05 | $90.52 | $80.74 | $9.78 | 142,463,695.0 | -9.13% |
| 2023-04 | $91.82 | $83.20 | $8.62 | 127,163,151.0 | +2.47% |
| 2023-03 | $99.20 | $81.72 | $17.48 | 205,207,675.0 | -9.02% |
| 2023-02 | $101.0 | $96.26 | $4.73 | 121,218,276.0 | -0.85% |
| 2023-01 | $99.10 | $84.83 | $14.27 | 168,690,786.0 | +14.48% |
0.68%
6.99%
자본화:
|
볼륨(24시간):