MS-PL Historical Prices | Stock Alarm Pro

MS-PLMS-PL

|||

Overview News Fundamentals Key Metrics TTM Financials Earnings Growth Rating Analysts Institutional Peers Historical

Historical Prices (Last 90 Days)

Date	Open	High	Low	Close	Volume
1/12/2026	$20.50	$20.65	$20.50	$20.55	27,274
1/9/2026	$20.57	$20.61	$20.49	$20.61	26,677
1/8/2026	$20.57	$20.67	$20.50	$20.57	35,853
1/7/2026	$20.56	$20.58	$20.52	$20.57	10,891
1/6/2026	$20.65	$20.65	$20.50	$20.51	25,988
1/5/2026	$20.74	$20.84	$20.64	$20.68	30,975
1/2/2026	$20.48	$20.74	$20.48	$20.73	30,428
12/31/2025	$20.58	$20.70	$20.38	$20.44	103,551
12/30/2025	$20.43	$20.83	$20.42	$20.77	189,568
12/29/2025	$20.50	$20.57	$20.44	$20.50	49,827
12/26/2025	$20.61	$20.62	$20.52	$20.55	20,450
12/24/2025	$20.55	$20.63	$20.52	$20.59	15,072
12/23/2025	$20.71	$20.71	$20.55	$20.58	88,137
12/22/2025	$20.64	$20.77	$20.64	$20.71	43,332
12/19/2025	$20.65	$20.76	$20.58	$20.64	31,081
12/18/2025	$20.81	$20.83	$20.65	$20.66	107,338
12/17/2025	$20.75	$20.80	$20.61	$20.79	52,657
12/16/2025	$20.78	$20.84	$20.72	$20.84	30,147
12/15/2025	$20.77	$20.85	$20.71	$20.71	55,858
12/12/2025	$20.78	$20.86	$20.70	$20.71	21,459
12/11/2025	$20.67	$20.89	$20.67	$20.85	48,348
12/10/2025	$20.61	$20.80	$20.60	$20.76	45,329
12/9/2025	$20.63	$20.73	$20.55	$20.70	50,508
12/8/2025	$20.63	$20.73	$20.56	$20.64	44,687
12/5/2025	$20.70	$20.74	$20.58	$20.64	47,601
12/4/2025	$20.78	$20.78	$20.61	$20.69	36,291
12/3/2025	$20.60	$20.78	$20.55	$20.78	32,834
12/2/2025	$20.65	$20.72	$20.55	$20.69	45,113
12/1/2025	$20.78	$20.78	$20.64	$20.70	27,648
11/28/2025	$20.85	$20.86	$20.82	$20.82	6,651
11/26/2025	$20.68	$20.91	$20.68	$20.82	40,316
11/25/2025	$20.54	$20.70	$20.48	$20.69	33,627
11/24/2025	$20.55	$20.58	$20.45	$20.55	13,318
11/21/2025	$20.31	$20.52	$20.30	$20.43	16,612
11/20/2025	$20.45	$20.49	$20.29	$20.31	28,891
11/19/2025	$20.37	$20.42	$20.36	$20.38	22,314
11/18/2025	$20.34	$20.50	$20.34	$20.44	25,327
11/17/2025	$20.61	$20.65	$20.36	$20.41	48,451
11/14/2025	$20.50	$20.78	$20.50	$20.60	37,573
11/13/2025	$20.83	$20.90	$20.56	$20.59	26,896
11/12/2025	$21.05	$21.15	$20.92	$20.93	43,325
11/11/2025	$21.13	$21.19	$21.01	$21.07	58,792
11/10/2025	$21.24	$21.24	$21.11	$21.19	17,495
11/7/2025	$21.02	$21.15	$20.97	$21.07	30,594
11/6/2025	$21.02	$21.15	$20.98	$21.09	16,761
11/5/2025	$21.10	$21.20	$20.95	$21.16	31,530
11/4/2025	$21.05	$21.06	$20.93	$21.02	20,107
11/3/2025	$21.09	$21.10	$20.94	$21.01	21,816
10/31/2025	$21.17	$21.25	$21.02	$21.02	40,427
10/30/2025	$21.49	$21.49	$21.16	$21.17	35,064
10/29/2025	$21.65	$21.69	$21.47	$21.47	19,114
10/28/2025	$21.60	$21.65	$21.57	$21.63	14,307
10/27/2025	$21.56	$21.70	$21.56	$21.62	17,336
10/24/2025	$21.62	$21.63	$21.53	$21.59	22,586
10/23/2025	$21.53	$21.54	$21.45	$21.53	18,803
10/22/2025	$21.53	$21.54	$21.42	$21.54	19,335
10/21/2025	$21.45	$21.62	$21.45	$21.55	11,861
10/20/2025	$21.48	$21.51	$21.45	$21.47	7,720
10/17/2025	$21.28	$21.34	$21.23	$21.33	30,429
10/16/2025	$21.49	$21.56	$21.30	$21.32	20,201
10/15/2025	$21.40	$21.50	$21.38	$21.49	23,392

Explore More

S&P 500 Screener

Filter and sort all 500 stocks

Market Movers

Today's biggest gainers and losers

Market Heatmap

Visual sector performance