Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2025-07-03	Z	MS	143.36	144.56	142.67	144.14	1.30	3,974,691	36,629	143.05	145.25
2025-07-02	Z	MS	141.615	142.88	140.98	142.86	1.765	5,493,343	50,763	141.14	143.00
2025-07-01	Z	MS	140.55	141.61	139.469	141.07	0.30	6,166,315	54,313	136.99	141.90
2025-06-30	Z	MS	141.51	141.85	139.55	140.86	0.1125	8,034,413	62,410	140.55	142.10
2025-06-27	Z	MS	140.25	141.90	139.10	140.69	0.9325	7,248,927	49,634	140.44	140.80
2025-06-26	Z	MS	138.01	140.195	137.84	139.75	2.02	6,013,449	51,079	139.20	139.90
2025-06-25	Z	MS	136.12	137.89	135.41	137.72	1.83	5,736,201	46,379	100.00	138.00
2025-06-24	Z	MS	135.68	136.68	135.01	135.90	1.90	5,599,390	51,680	129.85	136.75
2025-06-23	Z	MS	132.06	134.10	130.90	134.00	1.32	5,232,290	38,418	134.00	137.26
2025-06-20	Z	MS	133.35	133.37	131.91	132.71	0.165	8,904,182	40,189	133.00	133.30
2025-06-19	Z	MS	130.02	132.96	129.93	132.52	2.435	0	0	132.22	133.00
2025-06-18	Z	MS	130.02	132.96	129.93	132.52	2.435	6,170,381	54,471	132.22	133.00
2025-06-17	Z	MS	129.84	131.17	129.66	130.09	-0.83	4,767,456	43,189	128.56	131.60
2025-06-16	Z	MS	130.29	132.80	130.29	130.90	1.39	6,240,398	52,309	129.93	133.00
2025-06-13	Z	MS	130.19	131.0688	128.81	129.49	-2.40	4,367,602	42,322	129.00	131.48
2025-06-12	Z	MS	130.66	132.00	129.80	131.92	0.10	4,258,657	39,271	130.60	133.26
2025-06-11	Z	MS	132.03	133.45	131.416	131.81	-0.07	5,810,189	48,002	124.92	133.56
2025-06-10	Z	MS	131.60	132.46	131.15	131.82	-0.04	3,816,873	36,849	130.00	133.62
2025-06-09	Z	MS	132.23	132.90	131.11	131.95	0.13	4,838,654	45,829	130.82	133.23
2025-06-06	Z	MS	132.08	133.57	130.82	131.82	1.18	5,004,415	51,131	131.90	133.18
2025-06-05	Z	MS	128.37	131.05	127.34	130.62	2.44	6,193,973	55,750	129.00	132.24
2025-06-04	Z	MS	128.84	129.42	128.16	128.16	-0.49	3,123,272	32,951	128.00	128.15
2025-06-03	Z	MS	128.12	129.18	127.13	128.68	0.26	4,145,999	36,270	128.25	130.07
2025-06-02	Z	MS	127.48	128.47	126.36	128.40	0.44	3,608,014	38,931	127.35	129.37
2025-05-30	Z	MS	127.61	128.33	126.35	128.03	-0.19	6,435,642	41,047	127.50	127.75
2025-05-29	Z	MS	128.10	128.40	126.925	128.16	0.67	4,337,562	36,112	126.82	128.50
2025-05-28	Z	MS	129.207	129.42	127.27	127.51	-1.71	4,050,795	36,705	127.00	127.52
2025-05-27	Z	MS	127.535	129.53	126.82	129.21	3.16	5,472,403	48,059	128.32	130.05
2025-05-26	Z	MS	124.10	126.57	123.88	126.07	-0.17	0	0	125.28	129.22
2025-05-23	Z	MS	124.10	126.57	123.88	126.07	-0.17	3,360,894	36,098	125.28	129.22
2025-05-22	Z	MS	124.605	127.069	124.605	126.26	0.95	5,689,488	44,845	125.32	138.19
2025-05-21	Z	MS	128.09	128.64	125.07	125.30	-3.88	6,371,701	53,834	124.28	125.50
2025-05-20	Z	MS	129.87	130.39	128.12	129.13	-1.71	5,220,136	46,247	128.07	129.17
2025-05-19	Z	MS	130.30	132.1317	129.07	130.84	-1.34	7,703,341	63,192	130.50	131.83
2025-05-16	Z	MS	132.28	132.98	131.79	132.18	-0.31	6,302,583	53,089	130.00	139.61
2025-05-15	Z	MS	130.26	133.0286	130.02	132.51	1.54	7,209,474	57,966	130.75	134.03
2025-05-14	Z	MS	129.36	131.57	129.13	131.04	1.69	6,273,532	53,483	115.80	131.43
2025-05-13	Z	MS	127.76	130.11	127.23	129.35	2.27	6,086,646	55,810	128.03	130.00
2025-05-12	Z	MS	127.42	129.20	126.44	127.06	5.39	9,162,344	71,878	124.00	129.15
2025-05-09	Z	MS	122.49	123.23	121.465	121.70	-0.18	4,240,075	38,675	118.61	123.17
2025-05-08	Z	MS	119.99	123.26	119.99	121.88	2.80	6,449,283	52,455	121.00	128.93
2025-05-07	Z	MS	118.33	120.00	118.20	119.10	0.78	4,680,598	42,234	117.50	121.50
2025-05-06	Z	MS	117.81	119.15	117.211	118.33	-1.29	5,739,718	41,741	118.45	120.13
2025-05-05	Z	MS	118.74	120.87	118.39	119.60	-0.61	6,540,125	47,365	118.00	121.50
2025-05-02	Z	MS	119.30	120.505	118.46	120.22	3.46	6,894,494	55,647	119.00	121.44
2025-05-01	Z	MS	115.54	117.82	114.67	116.76	1.345	7,743,772	53,906	116.50	117.77
2025-04-30	Z	MS	113.11	115.82	112.03	115.42	0.055	6,502,447	44,202	114.30	120.74
2025-04-29	Z	MS	115.38	116.465	114.23	116.21	0.37	4,690,079	43,579	115.10	117.58
2025-04-28	Z	MS	115.88	117.90	113.83	115.83	-0.15	4,171,364	39,214	114.30	117.59
2025-04-25	Z	MS	115.71	117.10	114.97	116.01	0.39	5,013,215	42,166	114.80	117.00
2025-04-24	Z	MS	111.87	115.90	111.24	115.60	3.29	6,640,659	48,468	114.38	117.20
2025-04-23	Z	MS	113.25	116.61	111.93	112.31	1.94	9,243,385	49,884	112.02	117.60
2025-04-22	Z	MS	108.015	110.70	107.97	110.38	4.08	6,570,973	41,643	111.00	112.91
2025-04-21	Z	MS	108.14	108.33	104.78	106.30	-2.82	7,784,333	53,060	104.89	107.71
2025-04-18	Z	MS	108.515	110.7457	108.15	109.18	1.315	0	0	106.80	114.21
2025-04-17	Z	MS	108.515	110.7457	108.15	109.18	1.315	5,232,891	39,278	106.80	114.21
2025-04-16	Z	MS	109.575	110.315	106.65	107.86	-2.57	6,520,316	48,882	107.00	108.38
2025-04-15	Z	MS	110.09	112.1475	110.06	110.44	1.32	6,004,064	47,942	110.08	113.81
2025-04-14	Z	MS	110.48	111.50	108.545	109.11	0.975	8,223,903	61,794	108.75	109.49
2025-04-11	Z	MS	102.885	109.20	102.885	108.12	1.441	10,572,904	73,021	108.50	110.00
2025-04-10	Z	MS	108.77	108.87	103.41	106.58	-5.125	10,955,139	81,288	106.19	111.42
2025-04-09	Z	MS	98.20	113.8973	97.89	111.70	11.34	16,918,833	118,854	112.00	112.97
2025-04-08	Z	MS	105.215	106.94	98.27	100.31	-0.60	10,709,758	74,112	98.00	110.48
2025-04-07	Z	MS	96.27	104.34	94.3301	100.92	1.08	20,720,820	150,068	101.50	107.54
2025-04-04	Z	MS	101.54	103.70	97.31	99.83	-8.10	18,873,917	149,414	98.97	101.80