Stockscreener 앱 받기
193.35
2.17%
4.10
시장 영업 전:
193.06
-0.29
-0.15%
Morgan Stanley 주식 (MS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-06 | $194.8 | $192.2 | $2.66 | 6,279,930.0 | +2.17% |
| 2026-05-05 | $190.4 | $187.9 | $2.50 | 4,806,240.0 | +0.66% |
| 2026-05-04 | $190.3 | $187.1 | $3.23 | 3,814,675.0 | -1.14% |
| 2026-05-01 | $193.5 | $188.8 | $4.73 | 4,682,272.0 | -0.22% |
| 2026-04-30 | $190.7 | $184.9 | $5.83 | 5,656,417.0 | +1.88% |
| 2026-04-29 | $190.5 | $185.2 | $5.25 | 5,101,920.0 | -1.72% |
| 2026-04-28 | $192.7 | $188.7 | $3.99 | 4,106,259.0 | +0.09% |
| 2026-04-27 | $190.6 | $187.8 | $2.84 | 4,160,553.0 | +1.12% |
| 2026-04-24 | $189.1 | $187.1 | $1.93 | 4,426,710.0 | -0.31% |
| 2026-04-23 | $191.8 | $186.9 | $4.86 | 3,806,187.0 | -1.26% |
| 2026-04-22 | $192.2 | $189.8 | $2.41 | 4,487,147.0 | +0.92% |
| 2026-04-21 | $193.1 | $188.7 | $4.43 | 5,151,175.0 | -0.73% |
| 2026-04-20 | $192.2 | $188.0 | $4.18 | 4,825,327.0 | +1.00% |
| 2026-04-17 | $191.2 | $188.2 | $2.99 | 6,829,910.0 | +0.80% |
| 2026-04-16 | $192.5 | $186.7 | $5.84 | 9,128,558.0 | -2.24% |
| 2026-04-15 | $194.6 | $187.9 | $6.67 | 9,849,277.0 | +4.52% |
| 2026-04-14 | $184.6 | $181.8 | $2.84 | 8,789,210.0 | +1.21% |
| 2026-04-13 | $181.2 | $175.0 | $6.17 | 6,274,560.0 | +1.97% |
| 2026-04-10 | $178.7 | $174.7 | $3.97 | 4,234,552.0 | -0.29% |
| 2026-04-09 | $179.0 | $174.8 | $4.20 | 5,293,259.0 | +1.22% |
| 2026-04-08 | $181.3 | $174.5 | $6.77 | 7,658,849.0 | +4.51% |
| 2026-04-07 | $168.9 | $165.3 | $3.61 | 6,055,117.0 | +1.13% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $194.8 | $187.1 | $7.71 | 25,863,047.0 | +1.45% |
| 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% |
2.01%
0.27%
자본화:
|
볼륨(24시간):