Stockscreener 앱 받기
217.36
0.47%
-1.02
시간 외 거래:
216.27
-1.09
-0.50%
Morgan Stanley 주식 (MS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-14 | $218.7 | $215.3 | $3.41 | 3,405,732.0 | -0.47% |
| 2026-08-13 | $222.0 | $217.9 | $4.12 | 3,610,640.0 | +0.34% |
| 2026-08-12 | $220.5 | $217.0 | $3.52 | 3,741,103.0 | +1.19% |
| 2026-08-11 | $217.2 | $213.5 | $3.69 | 3,777,366.0 | -0.12% |
| 2026-08-10 | $217.6 | $214.4 | $3.24 | 3,838,463.0 | -0.46% |
| 2026-08-07 | $216.5 | $211.8 | $4.66 | 5,224,703.0 | +1.21% |
| 2026-08-06 | $219.8 | $213.5 | $6.24 | 3,589,959.0 | -2.07% |
| 2026-08-05 | $220.1 | $217.1 | $2.99 | 4,342,283.0 | +0.57% |
| 2026-08-04 | $218.8 | $211.5 | $7.25 | 8,930,914.0 | +2.75% |
| 2026-08-03 | $211.7 | $208.0 | $3.68 | 4,981,028.0 | +0.34% |
| 2026-07-31 | $213.5 | $208.7 | $4.77 | 3,571,583.0 | +0.21% |
| 2026-07-30 | $211.2 | $205.3 | $5.85 | 6,831,474.0 | +3.41% |
| 2026-07-29 | $212.3 | $202.9 | $9.41 | 6,718,951.0 | -3.99% |
| 2026-07-28 | $213.8 | $207.3 | $6.46 | 6,002,482.0 | -1.39% |
| 2026-07-27 | $219.4 | $210.9 | $8.51 | 4,943,205.0 | +0.04% |
| 2026-07-24 | $216.4 | $211.2 | $5.19 | 4,091,172.0 | -0.33% |
| 2026-07-23 | $217.3 | $213.7 | $3.54 | 5,167,790.0 | -1.52% |
| 2026-07-22 | $219.6 | $215.5 | $4.11 | 3,680,235.0 | +0.97% |
| 2026-07-21 | $217.4 | $212.2 | $5.16 | 6,997,508.0 | +2.59% |
| 2026-07-20 | $219.7 | $210.3 | $9.39 | 6,816,367.0 | -2.12% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $222.0 | $208.0 | $13.99 | 48,847,923.0 | +3.25% |
| 2026-07 | $232.2 | $202.9 | $29.31 | 125,664,791.0 | +0.70% |
| 2026-06 | $230.5 | $205.8 | $24.64 | 136,668,778.0 | +0.50% |
| 2026-05 | $208.1 | $186.4 | $21.63 | 110,516,993.0 | +9.13% |
| 2026-04 | $194.6 | $160.6 | $34.02 | 121,698,264.0 | +15.81% |
| 2026-03 | $169.6 | $152.8 | $16.80 | 162,754,703.0 | -1.17% |
| 2026-02 | $188.7 | $163.6 | $25.09 | 157,271,936.0 | -8.91% |
| 2026-01 | $192.7 | $177.1 | $15.54 | 141,331,109.0 | +2.97% |
Morgan Stanley 주식 (MS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $182.3 | $167.7 | $14.61 | 109,381,206.0 | +5.55% |
| 2025-11 | $171.8 | $155.2 | $16.54 | 107,008,999.0 | +3.45% |
| 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% |
0.31%
0.94%
자본화:
|
볼륨(24시간):