Morgan Stanley Pathway Large Cap Equity ETF (MSLC)

MSLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	55.16	55.55	55.11	55.51	55.51	0.69%	73,285
Jan 8, 2026	55.06	55.22	55.03	55.13	55.13	-0.02%	72,524
Jan 7, 2026	55.31	55.48	55.11	55.14	55.14	-0.45%	69,205
Jan 6, 2026	54.92	55.40	54.92	55.39	55.39	0.80%	89,068
Jan 5, 2026	54.65	55.06	54.65	54.95	54.95	0.83%	115,770
Jan 2, 2026	54.58	54.63	54.23	54.50	54.50	0.20%	143,619
Dec 31, 2025	54.73	54.74	54.39	54.39	54.39	-0.64%	125,945
Dec 30, 2025	54.75	54.89	54.74	54.74	54.74	-0.11%	141,304
Dec 29, 2025	54.88	54.88	54.71	54.80	54.80	-0.37%	108,310
Dec 26, 2025	54.97	55.06	54.92	55.01	55.01	0.03%	96,290
Dec 24, 2025	54.86	55.05	54.86	54.99	54.99	0.26%	108,346
Dec 23, 2025	54.50	54.85	54.50	54.85	54.85	0.46%	104,227
Dec 22, 2025	54.41	54.64	54.41	54.60	54.60	0.65%	140,811
Dec 19, 2025	53.85	54.28	53.85	54.25	54.25	0.82%	113,576
Dec 18, 2025	53.76	54.09	53.66	53.81	53.81	0.75%	130,699
Dec 17, 2025	53.95	54.01	53.37	53.41	53.41	-1.00%	641,732
Dec 16, 2025	53.99	54.08	53.64	53.95	53.95	-0.19%	476,938
Dec 15, 2025	54.35	54.38	53.97	54.05	54.05	-0.19%	223,840
Dec 12, 2025	54.62	54.64	54.05	54.15	54.15	-1.08%	45,817
Dec 11, 2025	54.49	54.77	54.28	54.74	54.74	0.30%	78,260
Dec 10, 2025	54.15	54.68	54.13	54.57	54.57	-1.35%	80,156
Dec 9, 2025	55.36	55.56	55.32	55.32	54.15	-0.15%	88,334
Dec 8, 2025	55.69	55.69	55.29	55.40	54.23	-0.37%	86,319
Dec 5, 2025	55.53	55.80	55.53	55.61	54.44	0.15%	85,552
Dec 4, 2025	55.37	55.56	55.33	55.53	54.35	0.06%	139,451
Dec 3, 2025	55.22	55.55	55.21	55.49	54.32	0.39%	63,629
Dec 2, 2025	55.28	55.42	55.12	55.27	54.11	0.27%	87,114
Dec 1, 2025	55.24	55.42	55.12	55.12	53.96	-0.60%	57,886
Nov 28, 2025	55.31	55.46	55.31	55.46	54.29	0.52%	71,642
Nov 26, 2025	54.94	55.32	54.94	55.17	54.01	0.63%	81,677
Nov 25, 2025	54.21	54.84	54.17	54.82	53.67	1.09%	68,014
Nov 24, 2025	53.57	54.26	53.57	54.23	53.08	1.38%	51,533
Nov 21, 2025	53.08	53.92	52.89	53.49	52.36	1.06%	91,411
Nov 20, 2025	54.37	54.77	52.93	52.93	51.82	-1.62%	55,884
Nov 19, 2025	53.61	54.04	53.54	53.81	52.67	0.16%	79,106
Nov 18, 2025	53.82	53.97	53.34	53.72	52.59	-0.55%	71,040
Nov 17, 2025	54.44	54.64	53.80	54.02	52.88	-1.03%	97,266
Nov 14, 2025	54.24	54.88	54.05	54.58	53.43	-0.16%	134,100
Nov 13, 2025	55.41	55.41	54.55	54.67	53.52	-1.65%	90,596
Nov 12, 2025	55.57	55.68	55.43	55.59	54.41	0.14%	60,889
Nov 11, 2025	55.27	55.56	55.20	55.51	54.34	0.23%	52,957
Nov 10, 2025	54.96	55.42	54.94	55.38	54.21	1.42%	64,643
Nov 7, 2025	54.31	54.61	53.82	54.61	53.45	0.32%	87,002
Nov 6, 2025	54.91	54.98	54.38	54.43	53.28	-1.15%	83,149
Nov 5, 2025	54.80	55.25	54.78	55.06	53.90	0.42%	47,780
Nov 4, 2025	55.05	55.20	54.82	54.83	53.67	-1.12%	76,701
Nov 3, 2025	55.59	55.59	55.24	55.45	54.28	-	58,298
Oct 31, 2025	55.53	55.58	55.24	55.45	54.28	0.48%	43,886
Oct 30, 2025	55.49	55.67	55.17	55.19	54.02	-0.98%	65,943
Oct 29, 2025	55.78	55.99	55.63	55.74	54.56	-0.28%	58,717

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.