Stockscreener 앱 받기
127.36
0.87%
-1.04
Morgan Stanley 주식 (MS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-03 | $128.8 | $127.2 | $1.66 | 323,952.0 | -0.79% |
| 2025-06-02 | $128.5 | $126.4 | $2.11 | 3,605,763.0 | +0.29% |
| 2025-05-30 | $128.3 | $126.3 | $1.98 | 6,444,873.0 | -0.10% |
| 2025-05-29 | $128.4 | $126.9 | $1.48 | 4,335,934.0 | +0.51% |
| 2025-05-28 | $129.4 | $127.3 | $2.15 | 4,046,220.0 | -1.32% |
| 2025-05-27 | $129.5 | $126.8 | $2.71 | 5,471,683.0 | +2.49% |
| 2025-05-23 | $126.6 | $123.9 | $2.69 | 3,359,654.0 | -0.15% |
| 2025-05-22 | $127.1 | $124.6 | $2.46 | 5,688,643.0 | +0.77% |
| 2025-05-21 | $128.6 | $125.1 | $3.57 | 6,369,979.0 | -2.97% |
| 2025-05-20 | $130.4 | $128.1 | $2.27 | 5,218,978.0 | -1.31% |
| 2025-05-19 | $132.1 | $129.1 | $3.06 | 7,700,780.0 | -1.01% |
| 2025-05-16 | $133.0 | $131.8 | $1.19 | 6,299,746.0 | -0.25% |
| 2025-05-15 | $133.0 | $130.0 | $3.01 | 7,201,468.0 | +1.12% |
| 2025-05-14 | $131.6 | $129.1 | $2.44 | 6,270,709.0 | +1.31% |
| 2025-05-13 | $130.1 | $127.2 | $2.88 | 5,963,701.0 | +1.80% |
| 2025-05-12 | $129.2 | $126.4 | $2.76 | 9,160,010.0 | +4.40% |
| 2025-05-09 | $123.2 | $121.5 | $1.77 | 4,233,382.0 | -0.15% |
| 2025-05-08 | $123.3 | $120.0 | $3.27 | 6,445,953.0 | +2.33% |
| 2025-05-07 | $120.0 | $118.2 | $1.80 | 4,677,575.0 | +0.65% |
| 2025-05-06 | $119.2 | $117.2 | $1.94 | 5,735,328.0 | -1.06% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $128.8 | $126.4 | $2.48 | 3,929,715.0 | -0.50% |
| 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% |
0.31%
2.85%
자본화:
|
볼륨(24시간):