Morgan Stanley Pathway Large Cap Equity ETF (MSLC)
NYSEARCA: MSLC · Real-Time Price · USD
54.91
+0.31 (0.56%)
Oct 8, 2025, 4:00 PM EDT - Market closed
MSLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 54.64 | 54.94 | 54.64 | 54.91 | 54.91 | 0.56% | 51,663 |
| Oct 7, 2025 | 54.82 | 54.91 | 54.47 | 54.60 | 54.60 | -0.45% | 46,168 |
| Oct 6, 2025 | 54.71 | 54.88 | 54.63 | 54.85 | 54.85 | 0.33% | 74,664 |
| Oct 3, 2025 | 54.71 | 54.92 | 54.63 | 54.67 | 54.67 | 0.16% | 54,953 |
| Oct 2, 2025 | 54.63 | 54.63 | 54.41 | 54.58 | 54.58 | 0.05% | 70,587 |
| Oct 1, 2025 | 54.26 | 54.60 | 54.20 | 54.56 | 54.56 | 0.32% | 53,192 |
| Sep 30, 2025 | 54.14 | 54.42 | 54.02 | 54.38 | 54.38 | 0.33% | 45,592 |
| Sep 29, 2025 | 54.25 | 54.35 | 54.13 | 54.20 | 54.20 | 0.24% | 64,607 |
| Sep 26, 2025 | 53.81 | 54.09 | 53.81 | 54.07 | 54.07 | 0.54% | 45,090 |
| Sep 25, 2025 | 53.86 | 53.89 | 53.54 | 53.78 | 53.78 | -0.55% | 89,228 |
| Sep 24, 2025 | 54.31 | 54.35 | 54.01 | 54.08 | 54.08 | -0.42% | 52,200 |
| Sep 23, 2025 | 54.65 | 54.68 | 54.21 | 54.31 | 54.31 | -0.60% | 85,038 |
| Sep 22, 2025 | 54.33 | 54.65 | 54.33 | 54.64 | 54.64 | 0.35% | 49,681 |
| Sep 19, 2025 | 54.34 | 54.52 | 54.24 | 54.45 | 54.45 | 0.28% | 55,717 |
| Sep 18, 2025 | 54.15 | 54.45 | 54.10 | 54.30 | 54.30 | 0.65% | 132,253 |
| Sep 17, 2025 | 54.01 | 54.17 | 53.69 | 53.95 | 53.95 | -0.19% | 69,567 |
| Sep 16, 2025 | 54.12 | 54.16 | 53.97 | 54.05 | 54.05 | -0.13% | 91,407 |
| Sep 15, 2025 | 53.97 | 54.12 | 53.97 | 54.12 | 54.12 | 0.47% | 64,958 |
| Sep 12, 2025 | 53.94 | 53.98 | 53.87 | 53.87 | 53.87 | -0.19% | 53,916 |
| Sep 11, 2025 | 53.63 | 54.03 | 53.63 | 53.97 | 53.97 | 0.78% | 76,866 |
| Sep 10, 2025 | 53.62 | 53.74 | 53.39 | 53.55 | 53.55 | 0.22% | 70,302 |
| Sep 9, 2025 | 53.34 | 53.46 | 53.24 | 53.43 | 53.43 | 0.15% | 58,121 |
| Sep 8, 2025 | 53.20 | 53.41 | 53.20 | 53.35 | 53.35 | 0.23% | 41,307 |
| Sep 5, 2025 | 53.51 | 53.60 | 52.92 | 53.23 | 53.23 | -0.15% | 52,116 |
| Sep 4, 2025 | 52.98 | 53.31 | 52.90 | 53.31 | 53.31 | 0.91% | 84,352 |
| Sep 3, 2025 | 52.80 | 52.94 | 52.62 | 52.83 | 52.83 | 0.30% | 56,665 |
| Sep 2, 2025 | 52.63 | 52.68 | 52.25 | 52.67 | 52.67 | -0.77% | 78,643 |
| Aug 29, 2025 | 53.23 | 53.23 | 52.91 | 53.08 | 53.08 | -0.45% | 45,689 |
| Aug 28, 2025 | 53.17 | 53.35 | 53.13 | 53.32 | 53.32 | 0.34% | 57,314 |
| Aug 27, 2025 | 52.97 | 53.18 | 52.97 | 53.14 | 53.14 | 0.23% | 78,122 |
| Aug 26, 2025 | 52.78 | 53.03 | 52.78 | 53.02 | 53.02 | 0.32% | 60,535 |
| Aug 25, 2025 | 52.92 | 53.02 | 52.80 | 52.85 | 52.85 | -0.40% | 81,890 |
| Aug 22, 2025 | 52.34 | 53.19 | 52.34 | 53.06 | 53.06 | 1.59% | 97,283 |
| Aug 21, 2025 | 52.33 | 52.41 | 52.10 | 52.23 | 52.23 | -0.48% | 69,178 |
| Aug 20, 2025 | 52.52 | 52.54 | 52.08 | 52.48 | 52.48 | -0.15% | 64,694 |
| Aug 19, 2025 | 52.81 | 52.93 | 52.47 | 52.56 | 52.56 | -0.52% | 80,855 |
| Aug 18, 2025 | 52.79 | 52.87 | 52.75 | 52.83 | 52.83 | -0.09% | 74,311 |
| Aug 15, 2025 | 53.02 | 53.02 | 52.81 | 52.88 | 52.88 | -0.21% | 57,228 |
| Aug 14, 2025 | 52.76 | 53.03 | 52.76 | 52.99 | 52.99 | 0.13% | 72,176 |
| Aug 13, 2025 | 52.86 | 53.00 | 52.77 | 52.92 | 52.92 | 0.36% | 88,920 |
| Aug 12, 2025 | 52.28 | 52.73 | 52.27 | 52.73 | 52.73 | 1.03% | 71,535 |
| Aug 11, 2025 | 52.28 | 52.35 | 52.05 | 52.19 | 52.19 | -0.23% | 83,043 |
| Aug 8, 2025 | 52.04 | 52.32 | 52.04 | 52.31 | 52.31 | 0.77% | 53,156 |
| Aug 7, 2025 | 52.18 | 52.31 | 51.69 | 51.91 | 51.91 | -0.13% | 65,330 |
| Aug 6, 2025 | 51.71 | 52.04 | 51.71 | 51.98 | 51.98 | 0.50% | 57,964 |
| Aug 5, 2025 | 51.98 | 52.05 | 51.60 | 51.72 | 51.72 | -0.56% | 76,811 |
| Aug 4, 2025 | 51.46 | 52.01 | 51.46 | 52.01 | 52.01 | 1.52% | 73,192 |
| Aug 1, 2025 | 51.68 | 51.68 | 51.02 | 51.23 | 51.23 | -1.78% | 59,879 |
| Jul 31, 2025 | 52.58 | 52.77 | 52.05 | 52.16 | 52.16 | -0.21% | 84,097 |
| Jul 30, 2025 | 52.47 | 52.51 | 52.08 | 52.27 | 52.27 | -0.19% | 55,789 |