Stockscreener 앱 받기
133.78
0.21%
-0.28
시간 외 거래:
133.86
0.08
+0.06%
Morgan Stanley 주식 (MS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $135.5 | $133.4 | $2.09 | 6,392,031.0 | -0.21% |
| 2024-11-15 | $134.4 | $132.5 | $1.86 | 6,248,436.0 | +1.23% |
| 2024-11-14 | $134.9 | $132.0 | $2.93 | 7,033,011.0 | -0.25% |
| 2024-11-13 | $134.7 | $132.5 | $2.19 | 4,614,710.0 | +0.34% |
| 2024-11-12 | $133.8 | $131.7 | $2.11 | 5,522,308.0 | -0.91% |
| 2024-11-11 | $134.0 | $130.6 | $3.44 | 6,708,448.0 | +3.08% |
| 2024-11-08 | $130.5 | $127.8 | $2.76 | 6,816,530.0 | +0.85% |
| 2024-11-07 | $131.6 | $128.1 | $3.47 | 7,557,389.0 | -2.32% |
| 2024-11-06 | $133.5 | $127.7 | $5.86 | 22,071,153.0 | +11.61% |
| 2024-11-05 | $117.9 | $116.1 | $1.81 | 4,700,437.0 | +1.44% |
| 2024-11-04 | $117.5 | $115.9 | $1.51 | 4,235,728.0 | -0.61% |
| 2024-11-01 | $118.0 | $116.3 | $1.72 | 4,190,538.0 | +0.52% |
| 2024-10-31 | $117.9 | $115.7 | $2.21 | 5,141,466.0 | -1.42% |
| 2024-10-30 | $119.3 | $117.8 | $1.53 | 5,103,927.0 | -1.16% |
| 2024-10-29 | $120.1 | $118.8 | $1.27 | 4,452,720.0 | +0.14% |
| 2024-10-28 | $119.7 | $117.5 | $2.17 | 5,437,717.0 | +1.93% |
| 2024-10-25 | $120.0 | $116.3 | $3.67 | 7,000,037.0 | -1.92% |
| 2024-10-24 | $119.3 | $117.9 | $1.40 | 5,532,101.0 | +0.75% |
| 2024-10-23 | $118.7 | $117.2 | $1.54 | 5,058,712.0 | -0.03% |
| 2024-10-22 | $118.6 | $117.2 | $1.36 | 4,185,698.0 | +0.03% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $135.5 | $115.9 | $19.56 | 92,482,750.0 | +15.08% |
| 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% |
Morgan Stanley 주식 (MS) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $95.16 | $84.06 | $11.10 | 145,869,196.0 | -8.65% |
| 2022-11 | $93.25 | $82.55 | $10.70 | 130,847,655.0 | +13.27% |
| 2022-10 | $84.74 | $74.67 | $10.07 | 170,971,209.0 | +4.00% |
| 2022-09 | $91.04 | $78.35 | $12.69 | 182,853,115.0 | -7.29% |
| 2022-08 | $92.29 | $82.96 | $9.33 | 151,631,231.0 | +1.08% |
| 2022-07 | $84.63 | $72.05 | $12.58 | 137,760,447.0 | +10.74% |
| 2022-06 | $86.78 | $72.23 | $14.55 | 149,186,941.0 | -11.62% |
| 2022-05 | $89.60 | $76.75 | $12.85 | 171,332,640.0 | +6.89% |
| 2022-04 | $92.93 | $80.31 | $12.62 | 198,254,680.0 | -7.79% |
| 2022-03 | $94.91 | $81.97 | $12.94 | 252,257,878.0 | -3.68% |
| 2022-02 | $109.7 | $88.53 | $21.20 | 202,638,439.0 | -11.51% |
| 2022-01 | $106.5 | $92.94 | $13.53 | 266,404,724.0 | +4.46% |
0.94%
0.93%
자본화:
|
볼륨(24시간):