Morgan Stanley Pathway Large Cap Equity ETF (MSLC)
NYSEARCA: MSLC · Real-Time Price · USD
52.99
+0.07 (0.13%)
At close: Aug 14, 2025, 4:00 PM
52.99
0.00 (0.00%)
After-hours: Aug 14, 2025, 8:00 PM EDT
MSLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2025 | 52.60 | 52.63 | 52.30 | 52.37 | 52.37 | -0.27% | 72,755 |
| Jul 28, 2025 | 52.59 | 52.62 | 52.43 | 52.51 | 52.51 | -0.08% | 41,893 |
| Jul 25, 2025 | 52.33 | 52.61 | 52.33 | 52.55 | 52.55 | 0.44% | 56,405 |
| Jul 24, 2025 | 52.36 | 52.49 | 52.32 | 52.32 | 52.32 | 0.10% | 42,996 |
| Jul 23, 2025 | 51.99 | 52.29 | 51.99 | 52.27 | 52.27 | 0.83% | 69,855 |
| Jul 22, 2025 | 51.70 | 51.94 | 51.63 | 51.84 | 51.84 | 0.14% | 57,407 |
| Jul 21, 2025 | 51.80 | 52.05 | 51.77 | 51.77 | 51.77 | 0.08% | 51,322 |
| Jul 18, 2025 | 51.91 | 51.91 | 51.66 | 51.73 | 51.73 | -0.17% | 33,002 |
| Jul 17, 2025 | 51.41 | 51.84 | 51.41 | 51.82 | 51.82 | 0.76% | 43,810 |
| Jul 16, 2025 | 51.35 | 51.47 | 51.09 | 51.43 | 51.43 | 0.31% | 59,182 |
| Jul 15, 2025 | 51.69 | 51.69 | 51.27 | 51.27 | 51.27 | -0.58% | 58,129 |
| Jul 14, 2025 | 51.40 | 51.61 | 51.35 | 51.57 | 51.57 | 0.23% | 42,051 |
| Jul 11, 2025 | 51.33 | 51.53 | 51.33 | 51.45 | 51.45 | -0.39% | 47,462 |
| Jul 10, 2025 | 51.48 | 51.75 | 51.45 | 51.65 | 51.65 | 0.27% | 48,094 |
| Jul 9, 2025 | 51.34 | 51.56 | 51.27 | 51.51 | 51.51 | 0.49% | 112,197 |
| Jul 8, 2025 | 51.29 | 51.38 | 51.23 | 51.26 | 51.26 | 0.02% | 42,437 |
| Jul 7, 2025 | 51.61 | 51.68 | 51.11 | 51.25 | 51.25 | -0.83% | 69,044 |
| Jul 3, 2025 | 51.38 | 51.76 | 51.38 | 51.68 | 51.68 | 0.88% | 51,182 |
| Jul 2, 2025 | 50.97 | 51.24 | 50.93 | 51.23 | 51.23 | 0.37% | 80,210 |
| Jul 1, 2025 | 50.97 | 51.18 | 50.86 | 51.04 | 51.04 | - | 47,458 |
| Jun 30, 2025 | 50.89 | 51.04 | 50.87 | 51.04 | 51.04 | 0.49% | 41,881 |
| Jun 27, 2025 | 50.57 | 50.91 | 50.52 | 50.79 | 50.79 | 0.44% | 45,430 |
| Jun 26, 2025 | 50.19 | 50.57 | 50.19 | 50.57 | 50.57 | 0.96% | 53,980 |
| Jun 25, 2025 | 50.21 | 50.30 | 50.02 | 50.09 | 50.09 | -0.18% | 60,905 |
| Jun 24, 2025 | 49.84 | 50.24 | 49.84 | 50.18 | 50.18 | 1.19% | 44,349 |
| Jun 23, 2025 | 49.44 | 49.65 | 49.00 | 49.59 | 49.59 | 0.87% | 54,662 |
| Jun 20, 2025 | 49.40 | 49.46 | 49.08 | 49.16 | 49.16 | -0.16% | 67,878 |
| Jun 18, 2025 | 49.27 | 49.55 | 49.22 | 49.24 | 49.24 | -0.10% | 47,307 |
| Jun 17, 2025 | 49.52 | 49.63 | 49.29 | 49.29 | 49.29 | -0.90% | 81,510 |
| Jun 16, 2025 | 49.39 | 49.84 | 49.39 | 49.74 | 49.74 | 1.08% | 61,943 |
| Jun 13, 2025 | 49.50 | 49.66 | 49.13 | 49.21 | 49.21 | -1.18% | 43,125 |
| Jun 12, 2025 | 49.54 | 49.80 | 49.46 | 49.80 | 49.80 | 0.36% | 69,466 |
| Jun 11, 2025 | 49.78 | 49.94 | 49.50 | 49.62 | 49.62 | -0.20% | 46,466 |
| Jun 10, 2025 | 49.54 | 49.74 | 49.51 | 49.72 | 49.72 | 0.34% | 85,717 |
| Jun 9, 2025 | 49.50 | 49.69 | 49.42 | 49.55 | 49.55 | 0.06% | 92,244 |
| Jun 6, 2025 | 49.34 | 49.63 | 49.34 | 49.52 | 49.52 | 1.06% | 484,897 |
| Jun 5, 2025 | 49.25 | 49.46 | 48.91 | 49.00 | 49.00 | -0.37% | 81,980 |
| Jun 4, 2025 | 49.21 | 49.38 | 49.17 | 49.18 | 49.18 | 0.04% | 75,127 |