Morgan Stanley (MS.PRE)
NYSE: MS.PRE · Real-Time Price · USD · Preferred Stock
25.42
-0.01 (-0.04%)
At close: Aug 1, 2025

Blueprint Medicines Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202525.4125.4425.4125.4225.42-0.04%21,906
Jul 31, 202525.5025.5025.4325.4325.43-0.20%50,088
Jul 30, 202525.5225.5225.4325.4825.48-0.08%54,217
Jul 29, 202525.4625.5125.4425.5025.50-45,922
Jul 28, 202525.4525.5325.4325.5025.500.03%30,173
Jul 25, 202525.4325.5225.4325.4925.490.17%27,488
Jul 24, 202525.4325.4925.4325.4525.45-0.16%28,378
Jul 23, 202525.4225.4925.4225.4925.490.16%32,050
Jul 22, 202525.4525.4825.4325.4525.45-29,869
Jul 21, 202525.4125.4625.4125.4525.450.16%34,422
Jul 18, 202525.5025.5225.4025.4125.41-0.20%53,385
Jul 17, 202525.4925.5425.4525.4625.460.04%40,084
Jul 16, 202525.4725.5325.4425.4525.450.04%60,564
Jul 15, 202525.4625.4925.4225.4425.44-0.10%71,832
Jul 14, 202525.4425.4925.4225.4725.470.11%61,455
Jul 11, 202525.5025.5025.4225.4425.44-0.13%56,670
Jul 10, 202525.5125.5125.4325.4725.47-0.04%52,897
Jul 9, 202525.5025.5325.4325.4825.480.16%73,474
Jul 8, 202525.4825.4925.4325.4425.440.08%75,865
Jul 7, 202525.3825.5825.3825.4225.42-0.04%225,292
Jul 3, 202525.4825.4925.4125.4325.43-0.08%26,150
Jul 2, 202525.4025.4525.3025.4525.450.20%30,206
Jul 1, 202525.2825.4425.2625.4025.400.67%77,916
Jun 30, 202525.2025.2825.1325.2325.23-1.14%317,366
Jun 27, 202525.5325.6125.5225.5225.07-0.20%37,229
Jun 26, 202525.5625.6225.5625.5725.120.16%23,689
Jun 25, 202525.6825.6825.5125.5325.08-0.35%44,316
Jun 24, 202525.5425.6425.5325.6225.170.16%38,509
Jun 23, 202525.5725.6025.5325.5825.130.24%31,508
Jun 20, 202525.5525.5825.5025.5225.070.08%46,557
Jun 18, 202525.4525.5225.4525.5025.050.16%31,019
Jun 17, 202525.4525.5225.4525.4625.01-34,485
Jun 16, 202525.5625.5625.4525.4625.01-0.20%36,961
Jun 13, 202525.4925.5425.4425.5125.06-0.08%35,275
Jun 12, 202525.4825.5325.4525.5325.080.20%45,618
Jun 11, 202525.5625.5625.4825.4825.03-0.27%38,224
Jun 10, 202525.5125.5525.5025.5525.100.16%22,602
Jun 9, 202525.5325.5425.4625.5125.060.12%28,652
Jun 6, 202525.5325.5425.4625.4825.03-41,892
Jun 5, 202525.4625.5025.4625.4825.030.06%33,085
Jun 4, 202525.5125.5525.4625.4725.02-0.10%23,833
Jun 3, 202525.5225.5225.4625.4925.040.08%46,945
Jun 2, 202525.4925.4925.4025.4725.02-0.20%54,143
May 30, 202525.4025.5325.3425.5225.070.59%178,736
May 29, 202525.3725.4225.3525.3724.92-0.04%36,577
May 28, 202525.3925.4025.3425.3824.930.07%33,668
May 27, 202525.3425.4425.3425.3624.910.08%48,379
May 23, 202525.3525.3825.3325.3424.89-0.04%45,375
May 22, 202525.3725.4025.3425.3524.900.08%46,637
May 21, 202525.3825.4225.3125.3324.88-0.28%58,798