MS: Morgan Stanley

As of Friday, August 22nd, 2025

$ 148.02

+3.98 +2.76%

Open: 144.82
High: 148.90
Low: 144.67
Volume: 6,606,246
Previous Close on Thursday, August 21st, 2025

$ 144.04

-0.08 -0.06%

Open: 143.41
High: 144.45
Low: 142.90
Volume: 3,260,299

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 144.82 148.90 144.67 148.02 6,606,246 +3.98 +2.76
2025-08-21 143.41 144.45 142.90 144.04 3,260,299 -0.08 -0.06
2025-08-20 143.82 144.71 141.03 144.12 4,617,516 +0.05 +0.03
2025-08-19 144.49 144.97 143.42 144.07 4,257,386 -0.71 -0.49
2025-08-18 144.11 145.06 143.82 144.78 3,512,655 +0.15 +0.10
2025-08-15 148.63 148.81 144.46 144.63 4,914,099 -3.88 -2.61
2025-08-14 147.00 148.66 146.17 148.51 4,188,138 +0.75 +0.51
2025-08-13 148.15 149.08 145.39 147.76 5,521,270 +0.47 +0.32
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 148.90
On 2025-08-22		 141.03
On 2025-08-20		 3.39 2.34 145.06
On 2025-08-18		 141.03
On 2025-08-20		 -2.78 145.01
10D 149.08
On 2025-08-13		 141.03
On 2025-08-20		 4.84 3.38 149.08
On 2025-08-13		 141.03
On 2025-08-20		 -5.40 145.71
20D 149.08
On 2025-08-13		 136.17
On 2025-08-01		 5.01 3.50 145.48
On 2025-07-30		 136.17
On 2025-08-01		 -6.40 143.85
WTD 148.90
On 2025-08-22		 141.03
On 2025-08-20		 3.39 2.34 145.06
On 2025-08-18		 141.03
On 2025-08-20		 -2.78 145.01
MTD 149.08
On 2025-08-13		 136.17
On 2025-08-01		 5.56 3.90 149.08
On 2025-08-13		 141.03
On 2025-08-20		 -5.40 143.96
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
AL

Air Lease Corporation

60.04 +1.18 +2.00 548,563
BAC

Bank of America Corp.

49.48 +1.22 +2.53 44,536,629
EPR

EPR Properties

54.01 +0.26 +0.48 768,552
POOL

Pool Corporation

323.73 +15.10 +4.89 736,298
MS

Morgan Stanley

148.02 +3.98 +2.76 6,606,246