MS: Morgan Stanley

As of Friday, May 22nd, 2026

$ 201.03

+0.52 +0.26%

Open: 201.13
High: 203.09
Low: 200.63
Volume: 3,734,151
Previous Close on Thursday, May 21st, 2026

$ 200.51

+2.74 +1.39%

Open: 197.81
High: 200.75
Low: 196.90
Volume: 5,714,472

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 201.13 203.09 200.63 201.03 3,734,151 +0.52 +0.26
2026-05-21 197.81 200.75 196.90 200.51 5,714,472 +2.74 +1.39
2026-05-20 191.96 198.07 190.09 197.77 7,105,233 +8.19 +4.32
2026-05-19 191.55 192.84 188.94 189.58 6,352,940 -3.11 -1.61
2026-05-18 192.62 194.81 191.14 192.69 3,758,271 +0.18 +0.09
2026-05-15 193.88 194.43 191.11 192.51 5,830,516 -2.02 -1.04
2026-05-14 195.62 197.50 193.41 194.53 4,779,127 +0.70 +0.36
2026-05-13 190.71 194.95 189.60 193.83 4,458,649 +1.95 +1.02
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 203.09
On 2026-05-22		 188.94
On 2026-05-19		 8.52 4.43 194.81
On 2026-05-18		 188.94
On 2026-05-19		 -3.01 196.32
10D 203.09
On 2026-05-22		 186.45
On 2026-05-12		 7.94 4.11 197.50
On 2026-05-14		 188.94
On 2026-05-19		 -4.33 194.54
20D 203.09
On 2026-05-22		 184.90
On 2026-04-30		 12.96 6.89 197.50
On 2026-05-14		 188.94
On 2026-05-19		 -4.33 192.38
WTD 203.09
On 2026-05-22		 188.94
On 2026-05-19		 8.52 4.43 194.81
On 2026-05-18		 188.94
On 2026-05-19		 -3.01 196.32
MTD 203.09
On 2026-05-22		 186.45
On 2026-05-12		 10.44 5.48 197.50
On 2026-05-14		 188.94
On 2026-05-19		 -4.33 193.09
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,085
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,160
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,000
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
PPL

PPL Corporation

36.32 +0.15 +0.41 6,548,574
PLCE

The Children's Place Inc.

3.40 +0.02 +0.59 314
POST

Post Holdings Inc.

97.17 -0.10 -0.10 520,297
FUN

Six Flags Entertainment Corp.

19.83 +0.11 +0.56 1,441,470
MS

Morgan Stanley

201.03 +0.52 +0.26 3,734,151