MS: Morgan Stanley

As of Friday, May 30th, 2025

$ 128.16

-- 0 0%

Open: 128.16
High: 128.16
Low: 128.16
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 128.16

+0.65 +0.51%

Open: 128.10
High: 128.40
Low: 126.93
Volume: 4,336,966

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 128.10 128.40 126.93 128.16 4,336,966 +0.65 +0.51
2025-05-28 129.21 129.42 127.27 127.51 4,041,053 -1.70 -1.32
2025-05-27 127.54 129.53 126.82 129.21 5,472,066 +3.14 +2.49
2025-05-23 124.10 126.57 123.88 126.07 3,358,562 -0.19 -0.15
2025-05-22 124.61 127.07 124.61 126.26 5,689,173 +0.96 +0.77
2025-05-21 128.09 128.64 125.07 125.30 6,371,194 -3.83 -2.97
2025-05-20 129.87 130.39 128.12 129.13 5,161,536 -1.71 -1.31
2025-05-19 130.30 132.13 129.07 130.84 7,701,756 -1.34 -1.01
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 129.53
On 2025-05-27		 123.88
On 2025-05-23		 2.86 2.28 127.07
On 2025-05-22		 123.88
On 2025-05-23		 -2.51 127.44
10D 133.03
On 2025-05-15		 123.88
On 2025-05-23		 -2.88 -2.20 133.03
On 2025-05-15		 123.88
On 2025-05-23		 -6.88 128.72
20D 133.03
On 2025-05-15		 114.67
On 2025-05-01		 12.74 11.04 133.03
On 2025-05-15		 123.88
On 2025-05-23		 -6.88 125.61
WTD 129.53
On 2025-05-27		 126.82
On 2025-05-27		 2.09 1.66 129.53
On 2025-05-27		 126.93
On 2025-05-29		 -2.01 128.29
MTD 133.03
On 2025-05-15		 114.67
On 2025-05-01		 12.74 11.04 133.03
On 2025-05-15		 123.88
On 2025-05-23		 -6.88 125.61
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.91 +0.75 +0.31 771,111
KO

The Coca-Cola Company

71.81 +0.32 +0.44 2,328,731
PFE

Pfizer Inc.

23.44 -0.01 -0.04 5,101,060
VZ

Verizon Communications Inc.

43.76 +0.43 +0.98 2,061,003
VIX

CBOE Volatility Index

18.95 -0.23 -1.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,264.37 +48.64 +0.12 128,213,206
DJTA

Dow Jones Transportation Average

14,722.32 -23.06 -0.16 25,891,892
SPX

S&P 500 Index

5,908.40 -3.77 -0.06
OEX

S&P 100 Index

2,884.57 -1.03 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,341.84 -22.11 -0.10
NYA

NYSE Composite Index

19,751.93 +8.08 +0.04
XAX

NYSE AMEX Composite Index

5,202.13 -9.99 -0.19
RUI

RUSSELL 1000 Index

3,233.30 -2.27 -0.07
RUT

Russell 2000 Index

2,067.89 -6.89 -0.33
RUA

Russell 3000 Index

3,357.60 -2.74 -0.08
VIX

CBOE Volatility Index

18.95 -0.23 -1.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.08 -0.02 -0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.77 0.00 0.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.49 -0.13 -0.60
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,855.79 -6.27 -0.06
 
Recent
Ticker Last Chg %Chg Volume
TCBI

Texas Capital Bancshares Inc.

72.33 0.00 0.00
CODX

Co-Diagnostics Inc.

0.29 0.00 0.00
BLUE

bluebird bio Inc.

4.97 0.00 0.00
AL

Air Lease Corporation

58.21 0.00 0.00
MS

Morgan Stanley

128.16 0.00 0.00