Morgan Stanley Pathway Large Cap Equity ETF (MSLC)

MSLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	58.31	58.70	57.10	58.04	58.04	-0.02%	69,417
Jun 8, 2026	58.27	58.46	58.02	58.05	58.05	0.10%	60,063
Jun 5, 2026	58.92	58.92	57.86	57.99	57.99	-2.42%	439,350
Jun 4, 2026	58.94	59.51	58.94	59.43	59.43	0.66%	56,669
Jun 3, 2026	59.35	59.35	59.04	59.04	59.04	-0.82%	77,879
Jun 2, 2026	59.25	59.62	59.25	59.53	59.53	-	67,186
Jun 1, 2026	59.25	59.67	59.25	59.53	59.53	0.25%	53,735
May 29, 2026	59.26	59.47	59.24	59.38	59.38	0.35%	47,452
May 28, 2026	58.79	59.23	58.79	59.17	59.17	0.49%	62,630
May 27, 2026	58.83	59.00	58.78	58.88	58.88	-0.10%	48,382
May 26, 2026	58.74	59.04	58.74	58.94	58.94	0.68%	47,157
May 22, 2026	58.46	58.72	58.46	58.54	58.54	0.36%	60,666
May 21, 2026	57.99	58.38	57.95	58.33	58.33	0.31%	65,477
May 20, 2026	57.61	58.19	57.61	58.15	58.15	0.97%	59,136
May 19, 2026	57.57	57.87	57.51	57.59	57.59	-0.71%	57,531
May 18, 2026	57.92	58.21	57.61	58.00	58.00	0.10%	103,242
May 15, 2026	57.96	58.29	57.94	57.94	57.94	-1.24%	68,118
May 14, 2026	58.30	58.79	58.30	58.67	58.67	0.74%	66,777
May 13, 2026	57.92	58.35	57.79	58.24	58.23	0.47%	52,723
May 12, 2026	57.75	58.01	57.51	57.97	57.97	-0.06%	61,490
May 11, 2026	58.02	58.15	57.97	58.00	58.00	-0.06%	61,254
May 8, 2026	58.03	58.04	57.88	58.03	58.03	0.67%	70,252
May 7, 2026	57.91	58.01	57.55	57.65	57.65	-0.45%	43,960
May 6, 2026	57.39	57.92	57.39	57.91	57.91	1.40%	40,417
May 5, 2026	56.93	57.22	56.93	57.11	57.11	0.68%	79,461
May 4, 2026	56.84	57.09	56.56	56.73	56.73	-0.41%	74,897
May 1, 2026	56.96	57.27	56.96	56.96	56.96	0.15%	55,324
Apr 30, 2026	56.42	56.88	56.22	56.87	56.87	1.05%	62,265
Apr 29, 2026	56.24	56.33	56.06	56.28	56.28	-0.12%	61,079
Apr 28, 2026	56.40	56.42	56.19	56.35	56.35	-0.52%	50,067
Apr 27, 2026	56.43	56.67	56.43	56.64	56.64	0.16%	71,542
Apr 24, 2026	56.26	56.57	56.22	56.55	56.55	0.61%	64,374
Apr 23, 2026	56.39	56.50	55.75	56.21	56.21	-0.47%	73,907
Apr 22, 2026	56.16	56.48	56.16	56.48	56.48	0.92%	45,016
Apr 21, 2026	56.37	56.59	55.91	55.96	55.96	-0.58%	58,040
Apr 20, 2026	56.30	56.42	56.16	56.29	56.29	-0.22%	55,635
Apr 17, 2026	56.02	56.64	56.02	56.41	56.41	1.17%	46,155
Apr 16, 2026	55.66	55.87	55.59	55.76	55.76	0.14%	71,849
Apr 15, 2026	55.46	55.73	55.31	55.68	55.68	0.68%	82,336
Apr 14, 2026	54.65	55.31	54.65	55.31	55.31	1.23%	80,890
Apr 13, 2026	53.92	54.65	53.86	54.64	54.64	1.18%	100,662
Apr 10, 2026	54.15	54.22	53.96	54.00	54.00	-0.17%	81,385
Apr 9, 2026	53.67	54.17	53.61	54.09	54.09	0.55%	89,159
Apr 8, 2026	53.82	53.85	53.59	53.80	53.80	2.58%	50,272
Apr 7, 2026	52.24	52.45	51.94	52.44	52.44	-0.04%	67,689
Apr 6, 2026	52.16	52.46	52.16	52.46	52.46	0.49%	76,953
Apr 2, 2026	51.48	52.21	51.48	52.21	52.21	0.12%	105,359
Apr 1, 2026	51.94	52.42	51.94	52.14	52.14	0.72%	72,271
Mar 31, 2026	50.90	51.78	50.87	51.77	51.77	2.73%	75,987
Mar 30, 2026	50.87	50.91	50.20	50.39	50.39	-0.34%	496,764

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.