Stockscreener 앱 받기
115.74
0.80%
-0.93
시간 외 거래:
115.54
-0.20
-0.17%
Morgan Stanley 주식 (MS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-01 | $116.9 | $113.5 | $3.34 | 6,644,731.0 | -0.80% |
| 2025-03-31 | $117.0 | $112.2 | $4.85 | 7,615,340.0 | +1.16% |
| 2025-03-28 | $119.4 | $114.6 | $4.80 | 7,345,442.0 | -3.08% |
| 2025-03-27 | $119.8 | $117.5 | $2.30 | 8,032,447.0 | -2.62% |
| 2025-03-26 | $126.3 | $121.6 | $4.73 | 4,989,030.0 | -2.40% |
| 2025-03-25 | $126.0 | $124.2 | $1.90 | 4,173,006.0 | +0.75% |
| 2025-03-24 | $124.8 | $122.0 | $2.82 | 6,099,476.0 | +3.44% |
| 2025-03-21 | $120.9 | $118.3 | $2.58 | 9,315,596.0 | -0.27% |
| 2025-03-20 | $121.8 | $118.8 | $2.99 | 6,976,123.0 | +0.52% |
| 2025-03-19 | $121.2 | $116.2 | $5.02 | 8,238,928.0 | +1.47% |
| 2025-03-18 | $119.2 | $117.3 | $1.93 | 7,033,976.0 | +0.13% |
| 2025-03-17 | $119.3 | $114.8 | $4.46 | 8,355,213.0 | +2.27% |
| 2025-03-14 | $115.8 | $112.5 | $3.23 | 6,764,512.0 | +3.28% |
| 2025-03-13 | $114.8 | $111.2 | $3.62 | 6,992,298.0 | -2.04% |
| 2025-03-12 | $115.6 | $112.5 | $3.06 | 7,767,094.0 | +1.75% |
| 2025-03-11 | $113.5 | $110.3 | $3.17 | 13,182,217.0 | +0.31% |
| 2025-03-10 | $116.3 | $109.2 | $7.06 | 16,268,513.0 | -6.37% |
| 2025-03-07 | $119.5 | $115.5 | $4.04 | 8,078,242.0 | -0.07% |
| 2025-03-06 | $123.1 | $118.6 | $4.53 | 8,510,533.0 | -3.54% |
| 2025-03-05 | $124.4 | $121.4 | $2.94 | 7,031,969.0 | +1.67% |
| 2025-03-04 | $123.8 | $120.9 | $2.86 | 4,263,877.0 | -5.74% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $116.9 | $113.5 | $3.34 | 6,644,731.0 | +0.00% |
| 2025-03 | $134.0 | $109.2 | $24.78 | 169,511,326.0 | -13.05% |
| 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% |
0.40%
0.78%
자본화:
|
볼륨(24시간):