Morgan Stanley Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	156.00	156.40	155.48	156.82	156.82	-0.25%	27
Jan 20, 2026	157.22	157.22	157.22	157.22	157.22	-2.87%	-
Jan 19, 2026	165.02	165.02	162.32	161.86	161.86	-2.19%	64
Jan 16, 2026	166.72	166.72	164.00	165.48	165.48	0.87%	290
Jan 15, 2026	155.98	164.00	155.40	164.06	164.06	5.76%	541
Jan 14, 2026	157.48	157.52	156.92	155.12	155.12	-1.64%	22
Jan 13, 2026	160.86	161.10	160.00	157.70	157.70	-0.18%	1,347
Jan 12, 2026	158.62	158.82	158.02	157.98	157.98	-1.47%	173
Jan 9, 2026	160.44	160.44	159.46	160.34	160.34	0.60%	169
Jan 8, 2026	158.84	158.84	158.84	159.38	159.38	0.68%	50
Jan 7, 2026	160.94	161.00	158.26	158.30	158.30	-1.64%	123
Jan 6, 2026	153.34	159.96	153.34	160.94	160.94	0.80%	24
Jan 5, 2026	160.46	160.46	159.92	159.66	159.66	4.42%	298
Jan 2, 2026	158.30	158.30	152.58	152.90	152.90	0.58%	50
Dec 30, 2025	158.72	158.72	154.42	152.02	152.02	-1.03%	8
Dec 29, 2025	162.12	162.12	152.48	153.60	153.60	0.54%	35
Dec 23, 2025	152.34	152.34	152.26	152.78	152.78	0.29%	40
Dec 22, 2025	152.34	152.34	152.34	152.34	152.34	1.17%	-
Dec 19, 2025	150.58	150.58	150.58	150.58	150.58	0.91%	-
Dec 18, 2025	149.22	149.22	149.22	149.22	149.22	-0.29%	-
Dec 17, 2025	150.56	151.88	150.56	149.66	149.66	-0.58%	547
Dec 16, 2025	151.00	151.00	151.00	150.54	150.54	-1.68%	10
Dec 15, 2025	152.34	152.34	152.34	153.12	153.12	0.41%	18
Dec 12, 2025	154.20	154.20	154.20	152.50	152.50	-1.10%	17
Dec 11, 2025	154.20	154.20	154.20	154.20	154.20	0.04%	-
Dec 10, 2025	152.80	152.80	152.80	154.14	154.14	-0.49%	80
Dec 9, 2025	150.08	154.98	150.08	154.90	154.90	0.57%	61
Dec 8, 2025	154.02	154.18	154.02	154.02	154.02	1.56%	265
Dec 5, 2025	151.66	151.66	151.66	151.66	151.66	1.13%	-
Dec 4, 2025	149.96	149.96	149.96	149.96	149.96	2.29%	-
Dec 3, 2025	146.60	146.60	146.60	146.60	146.60	0.65%	-
Dec 2, 2025	145.66	145.66	145.66	145.66	145.66	0.28%	-
Dec 1, 2025	144.88	144.88	144.88	145.26	145.26	-0.70%	10
Nov 28, 2025	146.28	146.28	146.28	146.28	146.28	0.07%	-
Nov 27, 2025	147.06	147.06	147.06	146.18	146.18	0.80%	2
Nov 26, 2025	145.02	145.02	145.02	145.02	145.02	2.81%	-
Nov 25, 2025	141.06	141.06	141.06	141.06	141.06	0.04%	-
Nov 24, 2025	141.00	141.00	141.00	141.00	141.00	3.74%	-
Nov 21, 2025	135.92	135.92	135.92	135.92	135.92	-4.94%	-
Nov 20, 2025	142.98	142.98	142.98	142.98	142.98	2.39%	-
Nov 19, 2025	139.40	139.40	139.40	139.64	139.64	0.90%	1
Nov 18, 2025	138.40	138.40	138.40	138.40	138.40	-1.49%	-
Nov 17, 2025	140.50	140.50	140.50	140.50	140.50	-0.44%	-
Nov 14, 2025	140.44	140.44	140.44	141.12	141.12	-2.49%	7
Nov 13, 2025	147.26	147.26	145.62	144.72	144.72	-1.94%	25
Nov 12, 2025	147.98	148.00	147.46	147.58	147.58	3.26%	51
Nov 11, 2025	142.30	142.30	142.30	142.92	142.92	0.62%	9
Nov 10, 2025	140.14	142.66	140.14	142.04	142.04	3.14%	16
Nov 7, 2025	142.88	142.88	142.88	137.72	137.72	-2.75%	30
Nov 6, 2025	142.20	142.20	142.20	141.62	141.62	-1.21%	2