Stockscreener 앱 받기
158.15
0.17%
0.2723
Morgan Stanley 주식 (MS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-25 | $159.2 | $156.6 | $2.62 | 1,536,394.0 | +0.16% |
| 2025-09-24 | $161.5 | $157.8 | $3.63 | 5,178,367.0 | -1.79% |
| 2025-09-23 | $164.0 | $159.6 | $4.38 | 5,327,461.0 | +0.03% |
| 2025-09-22 | $161.0 | $157.8 | $3.20 | 4,420,723.0 | +0.50% |
| 2025-09-19 | $161.1 | $158.1 | $2.97 | 14,893,858.0 | +0.42% |
| 2025-09-18 | $160.1 | $157.5 | $2.65 | 4,322,181.0 | +1.16% |
| 2025-09-17 | $158.0 | $155.7 | $2.32 | 4,602,082.0 | +1.03% |
| 2025-09-16 | $157.5 | $155.2 | $2.28 | 7,539,131.0 | -0.53% |
| 2025-09-15 | $158.5 | $155.9 | $2.60 | 4,828,630.0 | +0.16% |
| 2025-09-12 | $156.9 | $155.6 | $1.25 | 4,340,820.0 | -0.06% |
| 2025-09-11 | $157.8 | $154.1 | $3.68 | 7,418,071.0 | +1.53% |
| 2025-09-10 | $154.5 | $151.4 | $3.11 | 4,944,088.0 | +1.25% |
| 2025-09-09 | $152.8 | $148.3 | $4.47 | 6,641,857.0 | +2.31% |
| 2025-09-08 | $149.2 | $147.2 | $1.95 | 3,820,098.0 | +0.47% |
| 2025-09-05 | $151.9 | $146.3 | $5.58 | 5,694,643.0 | -1.62% |
| 2025-09-04 | $150.8 | $148.7 | $2.07 | 3,953,386.0 | +1.35% |
| 2025-09-03 | $149.6 | $146.9 | $2.61 | 4,369,378.0 | -0.21% |
| 2025-09-02 | $149.1 | $145.7 | $3.41 | 5,326,930.0 | -1.08% |
| 2025-08-29 | $150.8 | $149.1 | $1.62 | 3,626,726.0 | +0.20% |
| 2025-08-28 | $150.4 | $149.2 | $1.21 | 4,174,245.0 | +0.54% |
| 2025-08-27 | $150.1 | $148.0 | $2.09 | 3,327,607.0 | +0.28% |
| 2025-08-26 | $149.0 | $146.3 | $2.73 | 4,453,650.0 | +0.90% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $164.0 | $145.7 | $18.32 | 99,158,098.0 | +5.09% |
| 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% |
0.50%
1.22%
자본화:
|
볼륨(24시간):