MS: Morgan Stanley

As of Thursday, May 8th, 2025

$ 121.88

+2.78 +2.33%

Open: 119.99
High: 123.26
Low: 119.99
Volume: 6,439,983
Previous Close on Wednesday, May 7th, 2025

$ 119.10

+0.77 +0.65%

Open: 118.33
High: 120.00
Low: 118.20
Volume: 4,629,995

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 119.99 123.26 119.99 121.88 6,413,015 +2.78 +2.33
2025-05-07 118.33 120.00 118.20 119.10 4,629,995 +0.77 +0.65
2025-05-06 117.81 119.15 117.21 118.33 5,737,551 -1.27 -1.06
2025-05-05 118.74 120.87 118.39 119.60 6,538,962 -0.62 -0.52
2025-05-02 119.30 120.51 118.46 120.22 6,890,217 +3.46 +2.96
2025-05-01 115.54 117.82 114.67 116.76 7,330,500 +1.34 +1.16
2025-04-30 113.11 115.82 112.03 115.42 6,495,732 -0.79 -0.68
2025-04-29 115.38 116.47 114.23 116.21 4,689,675 +0.38 +0.33
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 123.26
On 2025-05-08		 117.21
On 2025-05-06		 5.12 4.39 120.87
On 2025-05-05		 117.21
On 2025-05-06		 -3.03 119.83
10D 123.26
On 2025-05-08		 112.03
On 2025-04-30		 6.28 5.43 117.90
On 2025-04-28		 112.03
On 2025-04-30		 -4.98 117.94
20D 123.26
On 2025-05-08		 102.89
On 2025-04-11		 10.18 9.11 112.15
On 2025-04-15		 104.78
On 2025-04-21		 -6.57 113.76
WTD 123.26
On 2025-05-08		 117.21
On 2025-05-06		 1.66 1.38 120.87
On 2025-05-05		 117.21
On 2025-05-06		 -3.03 119.73
MTD 123.26
On 2025-05-08		 114.67
On 2025-05-01		 6.46 5.60 120.87
On 2025-05-05		 117.21
On 2025-05-06		 -3.03 119.32
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
MS

Morgan Stanley

121.88 +2.78 +2.33 6,439,983