Morgan Stanley (MS)
NYSE: MS · Real-Time Price · USD
139.09
-3.37 (-2.37%)
At close: Aug 1, 2025, 4:00 PM
139.30
+0.21 (0.15%)
After-hours: Aug 1, 2025, 7:52 PM EDT
CTI BioPharma Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 139.27 | 139.57 | 136.17 | 139.09 | 139.09 | -2.37% | 6,667,181 |
Jul 31, 2025 | 143.20 | 144.70 | 142.00 | 142.46 | 142.46 | -1.71% | 5,523,673 |
Jul 30, 2025 | 143.83 | 145.48 | 143.28 | 144.94 | 143.93 | 0.96% | 5,236,849 |
Jul 29, 2025 | 143.50 | 144.05 | 142.10 | 143.56 | 142.56 | 0.70% | 5,158,704 |
Jul 28, 2025 | 143.04 | 143.14 | 142.02 | 142.56 | 141.57 | -0.31% | 3,729,601 |
Jul 25, 2025 | 142.92 | 143.38 | 142.05 | 143.01 | 142.01 | 0.36% | 3,463,310 |
Jul 24, 2025 | 142.47 | 143.72 | 141.85 | 142.50 | 141.51 | 0.20% | 3,817,932 |
Jul 23, 2025 | 140.78 | 142.63 | 139.93 | 142.21 | 141.22 | 1.55% | 6,612,879 |
Jul 22, 2025 | 140.80 | 140.89 | 138.93 | 140.04 | 139.06 | -0.31% | 5,257,248 |
Jul 21, 2025 | 141.24 | 142.52 | 140.18 | 140.47 | 139.49 | -0.26% | 5,853,541 |
Jul 18, 2025 | 141.45 | 141.75 | 140.20 | 140.83 | 139.85 | -0.05% | 5,572,322 |
Jul 17, 2025 | 139.26 | 141.69 | 139.13 | 140.90 | 139.92 | 0.79% | 7,695,950 |
Jul 16, 2025 | 139.50 | 140.00 | 135.27 | 139.79 | 138.82 | -1.27% | 10,610,796 |
Jul 15, 2025 | 143.29 | 144.00 | 141.55 | 141.59 | 140.60 | -1.65% | 7,392,239 |
Jul 14, 2025 | 142.45 | 144.05 | 142.00 | 143.97 | 142.97 | 1.19% | 5,376,069 |
Jul 11, 2025 | 141.86 | 142.45 | 141.12 | 142.28 | 141.29 | -0.57% | 3,647,479 |
Jul 10, 2025 | 141.76 | 143.16 | 141.32 | 143.09 | 142.09 | 1.09% | 5,623,199 |
Jul 9, 2025 | 142.90 | 142.94 | 140.90 | 141.55 | 140.56 | 0.30% | 4,837,192 |
Jul 8, 2025 | 143.61 | 144.06 | 141.02 | 141.13 | 140.15 | -1.82% | 6,620,758 |
Jul 7, 2025 | 144.11 | 145.16 | 142.50 | 143.74 | 142.74 | -0.28% | 5,991,623 |
Jul 3, 2025 | 143.36 | 144.56 | 142.67 | 144.14 | 143.14 | 0.90% | 3,974,691 |
Jul 2, 2025 | 141.62 | 142.88 | 140.98 | 142.86 | 141.86 | 1.27% | 5,494,497 |
Jul 1, 2025 | 140.55 | 141.61 | 139.47 | 141.07 | 140.09 | 0.15% | 6,166,696 |
Jun 30, 2025 | 141.51 | 141.85 | 139.55 | 140.86 | 139.88 | 0.12% | 8,034,434 |
Jun 27, 2025 | 140.25 | 141.90 | 139.10 | 140.69 | 139.71 | 0.67% | 7,249,261 |
Jun 26, 2025 | 138.01 | 140.20 | 137.84 | 139.75 | 138.78 | 1.47% | 6,013,633 |
Jun 25, 2025 | 136.12 | 137.89 | 135.41 | 137.72 | 136.76 | 1.34% | 5,736,436 |
Jun 24, 2025 | 135.68 | 136.68 | 135.01 | 135.90 | 134.95 | 1.42% | 5,599,881 |
Jun 23, 2025 | 132.06 | 134.10 | 130.90 | 134.00 | 133.07 | 0.97% | 5,232,415 |
Jun 20, 2025 | 133.35 | 133.37 | 131.91 | 132.71 | 131.79 | 0.14% | 8,904,389 |
Jun 18, 2025 | 130.02 | 132.96 | 129.93 | 132.52 | 131.60 | 1.87% | 6,170,559 |
Jun 17, 2025 | 129.84 | 131.17 | 129.66 | 130.09 | 129.18 | -0.62% | 4,767,744 |
Jun 16, 2025 | 130.29 | 132.80 | 130.29 | 130.90 | 129.99 | 1.09% | 6,240,543 |
Jun 13, 2025 | 130.19 | 131.07 | 128.81 | 129.49 | 128.59 | -1.84% | 4,367,616 |
Jun 12, 2025 | 130.66 | 132.00 | 129.80 | 131.92 | 131.00 | 0.08% | 4,258,742 |
Jun 11, 2025 | 132.03 | 133.45 | 131.42 | 131.81 | 130.89 | -0.01% | 5,810,214 |
Jun 10, 2025 | 131.60 | 132.46 | 131.15 | 131.82 | 130.90 | -0.10% | 3,816,898 |
Jun 9, 2025 | 132.23 | 132.90 | 131.11 | 131.95 | 131.03 | 0.10% | 4,838,689 |
Jun 6, 2025 | 132.08 | 133.57 | 130.82 | 131.82 | 130.90 | 0.92% | 5,004,465 |
Jun 5, 2025 | 128.37 | 131.05 | 127.34 | 130.62 | 129.71 | 1.92% | 6,194,188 |
Jun 4, 2025 | 128.84 | 129.42 | 128.16 | 128.16 | 127.27 | -0.40% | 3,123,273 |
Jun 3, 2025 | 128.12 | 129.18 | 127.13 | 128.68 | 127.78 | 0.22% | 4,145,999 |
Jun 2, 2025 | 127.48 | 128.47 | 126.36 | 128.40 | 127.51 | 0.29% | 3,608,056 |
May 30, 2025 | 127.61 | 128.33 | 126.35 | 128.03 | 127.14 | -0.10% | 6,436,143 |
May 29, 2025 | 128.10 | 128.40 | 126.93 | 128.16 | 127.27 | 0.51% | 4,337,562 |
May 28, 2025 | 129.21 | 129.42 | 127.27 | 127.51 | 126.62 | -1.32% | 4,050,892 |
May 27, 2025 | 127.54 | 129.53 | 126.82 | 129.21 | 128.31 | 2.49% | 5,472,473 |
May 23, 2025 | 124.10 | 126.57 | 123.88 | 126.07 | 125.19 | -0.15% | 3,361,448 |
May 22, 2025 | 124.61 | 127.07 | 124.61 | 126.26 | 125.38 | 0.77% | 5,689,503 |
May 21, 2025 | 128.09 | 128.64 | 125.07 | 125.30 | 124.43 | -2.97% | 6,371,712 |