Market overnight00:16:09 UTCChain 4663

MS

Exchangesession close: 188.13USD / shareMarket closedlast close 30 Sepsession change: -2.38%

MS

MS on the exchangesession close: 188.13session change: -2.38%Market closedlast close 30 Sep

reading

Price

MS daily, exchange

Bar: 2026-09-30
O: 192.06
H: 192.06
L: 188.13
C: 188.13
VWAP: 190.04
Vol: 217.8K shares
Trades: 4.3K

66 daily bars, 2026-06-29 to 2026-09-30. Open, high, low and close all read from the exchange route. Drag to pan, wheel to zoom, double click to reset.

Session high: session high: 192.06
Session low: session low: 188.13
Exchange volume: exchange volume: 41.0M USD
5 session change: five session change: -5.19%

The session

2026-09-30

Last: exchange price: 188.13 USD2026-09-30 19:59:57 UTC
Session change: the session's change against the previous close: -2.38%
Previous close: previous close: 192.73 USD
Last regular print: last regular print on the exchange: 188.13 USD19:59:57 UTC
Volume: exchange volume in shares: 217,796shares, 41.0M at the close
Trades: exchange trade count in the session: 4,267prints, 4,485 the session before

Alpaca, readlast close 30 Sep

The session

2026-09-30

Last: exchange price: 188.13 USD2026-09-30 19:59:57 UTC
Session change: the session's change against the previous close: -2.38%
Previous close: previous close: 192.73 USD
Last regular print: last regular print on the exchange: 188.13 USD19:59:57 UTC
Volume: exchange volume in shares: 217,796shares, 41.0M at the close
Trades: exchange trade count in the session: 4,267prints, 4,485 the session before

Alpaca, readlast close 30 Sep

Price

MS daily closes

190.00200.00210.00

Session: 2026-09-30
Open: 192.06
High: 192.06
Low: 188.13
Close: 188.13
Volume: 217,796

49 sessions, 2026-07-23 to 2026-09-30. Daily closes from the exchange route. Tap to select a session, drag sideways to scrub.

Daily sessions, oldest first.
Date	Open	High	Low	Close	Volume
2026-07-23	215.27	217.17	213.84	215.15	236385
2026-07-24	213.43	215.82	211.205	214.46	270611
2026-07-27	217.57	218.95	210.95	214.48	246663
2026-07-28	212.4	212.67	207.42	211.665	386120
2026-07-29	211.41	211.97	203.01	203.25	243367
2026-07-30	207.5	211.13	205.35	210.07	385003
2026-07-31	210.7	213.28	208.69	210.56	265897
2026-08-03	211.5	211.53	208.19	211.25	232879
2026-08-04	213.67	218.74	211.62	217.06	353319
2026-08-05	218.89	219.89	217.31	218.22	222409
2026-08-06	219.25	219.58	213.55	213.7	201678
2026-08-07	213.42	216.45	211.99	216.34	190064
2026-08-10	216.125	217.485	214.435	215.41	154566
2026-08-11	216.29	216.79	213.61	215.07	141280
2026-08-12	218.145	220.365	217.025	217.7	190142
2026-08-13	218.72	221.945	217.89	218.34	248170
2026-08-14	217.4	218.655	216.1	217.335	153021
2026-08-17	217.535	220.23	217.535	218.19	147305
2026-08-18	216.585	217.7	215.26	217.48	131965
2026-08-19	218.775	218.775	213.59	214.245	234038
2026-08-20	213.95	215.065	207.36	207.36	191467
2026-08-21	209.55	214.56	209.55	214.195	181249
2026-08-24	214.44	216.03	213.265	214.05	155358
2026-08-25	214.34	217.3	213.56	216.84	135416
2026-08-26	216.54	216.54	212.045	213.99	195240
2026-08-27	214.03	216.39	213.66	214.88	103797
2026-08-28	215.2	216.65	214.22	214.755	169628
2026-08-31	213.74	214.08	212.63	213.335	94843
2026-09-01	210.365	216.145	209.28	211.14	135102
2026-09-02	211.96	216.125	210.73	211.82	172608
2026-09-03	214.35	217.78	213.33	217.15	172054
2026-09-04	215.84	218.165	214.305	217.705	124167
2026-09-08	217.03	218.405	215.27	216.32	125606
2026-09-09	215.51	217.39	212.56	215.31	118591
2026-09-10	213.94	215.89	212.57	212.73	159075
2026-09-11	215.1	217.71	211.33	214.46	201936
2026-09-14	211.975	212.26	204.83	206.565	299242
2026-09-15	204.825	206.985	200.46	206.16	319631
2026-09-16	207.05	208.08	200.675	202.5	381675
2026-09-17	205	205	200.365	203.63	283401
2026-09-18	202.15	203	201.03	202.56	242036
2026-09-21	206.175	206.66	203.25	206.11	170078
2026-09-22	205.395	205.675	198.25	200.17	311532
2026-09-23	198.44	201.065	197.97	198.435	203522
2026-09-24	197.18	198.18	194.795	196.29	265215
2026-09-25	196.84	197.15	194.28	196.32	227596
2026-09-28	195.59	195.59	192.97	193.71	250289
2026-09-29	193.8	193.8	191.33	192.725	236439
2026-09-30	192.06	192.06	188.13	188.13	217796

Open the chart