MS: Morgan Stanley

As of Thursday, October 30th, 2025

$ 165.26

+1.23 +0.75%

Open: 163.82
High: 167.00
Low: 163.40
Volume: 4,839,604
Previous Close on Wednesday, October 29th, 2025

$ 164.03

-1.18 -0.71%

Open: 164.31
High: 166.02
Low: 163.12
Volume: 4,952,829
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-10-30 163.82 167.00 163.40 165.26 4,838,543 +1.23 +0.75
2025-10-29 164.31 166.02 163.12 164.03 4,952,829 -1.18 -0.71
2025-10-28 166.12 167.13 164.38 165.21 3,598,594 -0.81 -0.49
2025-10-27 164.96 166.69 164.90 166.02 4,970,888 +2.16 +1.32
2025-10-24 160.52 164.90 160.52 163.86 5,546,169 +4.55 +2.86
2025-10-23 158.90 160.09 157.90 159.31 3,732,607 +1.19 +0.75
2025-10-22 159.57 159.74 157.22 158.12 4,304,636 -1.11 -0.70
2025-10-21 161.45 162.06 159.19 159.23 4,219,104 -2.74 -1.69

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 167.13
On 2025-10-28
160.52
On 2025-10-24
5.95 3.73 167.13
On 2025-10-28
163.12
On 2025-10-29
-2.40 164.88
10D 167.13
On 2025-10-28
157.22
On 2025-10-22
5.24 3.27 163.14
On 2025-10-20
157.22
On 2025-10-22
-3.63 162.17
20D 167.13
On 2025-10-28
151.84
On 2025-10-10
9.96 6.41 166.77
On 2025-10-15
157.22
On 2025-10-22
-5.73 159.51
WTD 167.13
On 2025-10-28
163.12
On 2025-10-29
1.40 0.85 167.13
On 2025-10-28
163.12
On 2025-10-29
-2.40 165.13
MTD 167.13
On 2025-10-28
151.84
On 2025-10-10
6.30 3.96 166.77
On 2025-10-15
157.22
On 2025-10-22
-5.73 159.20
As of Thursday, October 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

310.75 -3.53 -1.12 3,769,726
KO

The Coca-Cola Company

68.98 +0.63 +0.92 14,706,825
PFE

Pfizer Inc.

24.29 0.00 0.00 157,144,792
VZ

Verizon Communications Inc.

38.96 -1.25 -3.11 47,133,653
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,522.12 -109.88 -0.23 592,499,357
DJTA

Dow Jones Transportation Average

15,729.54 +141.86 +0.91 127,901,449
SPX

S&P 500 Index

6,822.34 -68.25 -0.99
OEX

S&P 100 Index

3,439.49 -41.51 -1.19
NDX

NASDAQ 100 Index

25,734.81 -385.03 -1.47
NYA

NYSE Composite Index

21,451.00 -74.93 -0.35
XAX

NYSE AMEX Composite Index

7,084.44 -16.27 -0.23
RUI

RUSSELL 1000 Index

3,719.26 -38.54 -1.03
RUT

Russell 2000 Index

2,465.95 -18.85 -0.76
RUA

Russell 3000 Index

3,868.20 -39.62 -1.01
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.35 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.08 -0.02 -0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.98 +0.05 +0.25
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,973.06 -182.26 -1.50
 
Recent
Ticker Last Chg %Chg Volume
CODX

Co-Diagnostics Inc.

0.47 -0.03 -5.17 8,204,140
APOG

Apogee Enterprises Inc.

36.46 -0.36 -0.98 163,839
ECL

Ecolab Inc.

257.10 -0.37 -0.14 1,656,442
AL

Air Lease Corporation

63.87 +0.10 +0.16 1,750,775
MS

Morgan Stanley

165.26 +1.23 +0.75 4,839,604