MS: Morgan Stanley

As of Tuesday, August 18th, 2026

$ 217.55

-0.66 -0.30%

Open: 217.06
High: 217.70
Low: 215.19
Volume: 2,749,022
Previous Close on Monday, August 17th, 2026

$ 218.21

+0.85 +0.39%

Open: 217.36
High: 220.53
Low: 217.36
Volume: 3,294,934

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-18 217.06 217.70 215.19 217.55 2,749,022 -0.66 -0.30
2026-08-17 217.36 220.53 217.36 218.21 3,294,934 +0.85 +0.39
2026-08-14 217.80 218.72 215.30 217.36 3,405,554 -1.01 -0.46
2026-08-13 219.30 222.00 217.88 218.37 2,601,570 +0.73 +0.34
2026-08-12 218.49 220.50 216.98 217.64 3,679,498 +2.57 +1.19
2026-08-11 216.32 217.21 213.52 215.07 3,766,663 -0.26 -0.12
2026-08-10 216.33 217.62 214.38 215.33 3,746,260 -1.00 -0.46
2026-08-07 213.74 216.47 211.81 216.33 5,222,542 +2.58 +1.21
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 222.00
On 2026-08-13		 215.19
On 2026-08-18		 2.48 1.15 222.00
On 2026-08-13		 215.19
On 2026-08-18		 -3.07 217.83
10D 222.00
On 2026-08-13		 211.81
On 2026-08-07		 0.51 0.23 220.12
On 2026-08-05		 211.81
On 2026-08-07		 -3.77 216.79
20D 222.00
On 2026-08-13		 202.94
On 2026-07-29		 1.21 0.56 219.63
On 2026-07-22		 202.94
On 2026-07-29		 -7.60 214.70
WTD 220.53
On 2026-08-17		 215.19
On 2026-08-18		 0.19 0.09 220.53
On 2026-08-17		 215.19
On 2026-08-18		 -2.42 217.88
MTD 222.00
On 2026-08-13		 208.01
On 2026-08-03		 7.13 3.39 220.12
On 2026-08-05		 211.81
On 2026-08-07		 -3.77 216.35
As of Tuesday, August 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

375.09 +5.66 +1.53 4,920,830
KO

The Coca-Cola Company

88.82 +1.84 +2.12 12,469,795
PFE

Pfizer Inc.

27.25 +0.38 +1.41 34,472,821
VZ

Verizon Communications Inc.

48.54 +0.48 +1.00 14,335,419
VIX

CBOE Volatility Index

15.83 +0.63 +4.14
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,343.40 -116.38 -0.22 428,049,706
DJTA

Dow Jones Transportation Average

21,495.23 -349.20 -1.60 51,707,725
SPX

S&P 500 Index

7,691.76 -53.30 -0.69
OEX

S&P 100 Index

3,789.39 -18.00 -0.47
NDX

NASDAQ 100 Index

29,490.96 -504.42 -1.68
NYA

NYSE Composite Index

24,629.14 -88.67 -0.36
XAX

NYSE AMEX Composite Index

8,953.15 -41.52 -0.46
RUI

RUSSELL 1000 Index

4,192.72 -30.95 -0.73
RUT

Russell 2000 Index

3,017.89 -39.65 -1.30
RUA

Russell 3000 Index

4,377.83 -33.38 -0.76
VIX

CBOE Volatility Index

15.83 +0.63 +4.14
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.96 -0.08 -0.35
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.38 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 +0.23 +1.21
 
Recent
Ticker Last Chg %Chg Volume
MS

Morgan Stanley

217.55 -0.66 -0.30 2,749,022