Stockscreener 앱 받기
168.06
4.88%
-8.62
Morgan Stanley 주식 (MS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-12 | $178.8 | $165.4 | $13.38 | 14,398,575.0 | -4.88% |
| 2026-02-11 | $181.0 | $174.3 | $6.74 | 7,775,525.0 | -0.68% |
| 2026-02-10 | $184.6 | $173.6 | $11.02 | 12,847,026.0 | -2.45% |
| 2026-02-09 | $183.8 | $179.5 | $4.36 | 6,728,543.0 | +1.33% |
| 2026-02-06 | $181.2 | $177.5 | $3.69 | 9,131,668.0 | +2.34% |
| 2026-02-05 | $179.4 | $173.2 | $6.20 | 9,561,394.0 | -2.35% |
| 2026-02-04 | $183.7 | $178.5 | $5.15 | 7,568,904.0 | -1.55% |
| 2026-02-03 | $188.7 | $178.4 | $10.23 | 7,665,529.0 | -1.18% |
| 2026-02-02 | $185.4 | $180.6 | $4.89 | 6,823,907.0 | +1.26% |
| 2026-01-30 | $183.2 | $180.0 | $3.18 | 7,426,156.0 | +0.22% |
| 2026-01-29 | $185.0 | $179.5 | $5.57 | 7,465,454.0 | +0.03% |
| 2026-01-28 | $183.0 | $180.4 | $2.62 | 5,537,579.0 | -0.18% |
| 2026-01-27 | $184.0 | $181.2 | $2.82 | 5,136,661.0 | +0.43% |
| 2026-01-26 | $182.4 | $178.9 | $3.58 | 6,380,297.0 | +1.61% |
| 2026-01-23 | $181.9 | $177.9 | $3.92 | 8,509,636.0 | -2.21% |
| 2026-01-22 | $186.0 | $182.3 | $3.78 | 8,960,889.0 | -0.15% |
| 2026-01-21 | $186.4 | $182.0 | $4.40 | 11,710,416.0 | +0.67% |
| 2026-01-20 | $186.7 | $181.3 | $5.42 | 11,355,556.0 | -3.70% |
| 2026-01-16 | $192.7 | $189.0 | $3.68 | 8,361,023.0 | -1.12% |
| 2026-01-15 | $192.2 | $181.0 | $11.16 | 12,944,476.0 | +5.78% |
| 2026-01-14 | $182.3 | $178.9 | $3.42 | 8,424,865.0 | -1.08% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $188.7 | $165.4 | $23.27 | 96,899,646.0 | -8.06% |
| 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% |
4.24%
자본화:
|
볼륨(24시간):