Morgan Stanley Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	140.92	140.92	140.92	140.92	140.92	-1.83%	-
Mar 2, 2026	143.98	143.98	139.38	143.54	143.54	0.21%	86
Feb 27, 2026	143.24	143.24	143.24	143.24	143.24	-3.80%	-
Feb 26, 2026	145.84	148.90	145.84	148.90	148.90	1.21%	6
Feb 25, 2026	143.92	145.54	141.18	147.12	147.12	3.18%	49
Feb 24, 2026	142.16	142.16	142.16	142.58	142.58	-0.18%	1
Feb 23, 2026	145.56	151.90	145.56	142.84	142.84	-3.12%	16
Feb 20, 2026	147.44	147.44	147.44	147.44	147.44	-0.19%	-
Feb 19, 2026	147.72	147.72	147.72	147.72	147.72	-1.40%	-
Feb 18, 2026	148.62	148.62	148.62	149.82	149.82	3.05%	6
Feb 17, 2026	140.04	140.04	140.04	145.38	145.38	5.88%	6
Feb 16, 2026	147.20	147.20	147.20	137.30	137.30	-3.38%	4
Feb 13, 2026	142.10	142.10	142.10	142.10	142.10	0.40%	-
Feb 12, 2026	149.48	149.48	143.52	141.54	141.54	-4.27%	5
Feb 11, 2026	146.96	146.96	146.96	147.86	147.86	0.28%	15
Feb 10, 2026	147.44	147.44	147.44	147.44	147.44	-3.66%	-
Feb 9, 2026	149.88	153.04	149.88	153.04	153.04	0.72%	2
Feb 6, 2026	147.22	147.94	147.22	151.94	151.94	1.67%	6
Feb 5, 2026	154.04	154.04	154.04	149.44	149.44	-2.99%	10
Feb 4, 2026	155.56	155.56	154.04	154.04	154.04	-0.72%	6
Feb 3, 2026	159.02	159.02	155.16	155.16	155.16	-0.75%	14
Feb 2, 2026	159.14	159.14	156.46	156.34	156.34	2.81%	20
Jan 30, 2026	153.80	153.80	153.80	152.06	152.06	5.36%	2
Jan 29, 2026	144.32	144.32	144.32	144.32	144.32	-5.03%	-
Jan 28, 2026	151.96	151.96	151.96	151.96	151.12	-0.35%	1
Jan 27, 2026	152.46	152.46	152.46	152.50	151.66	-0.16%	3
Jan 26, 2026	167.58	167.58	150.86	152.74	151.90	0.25%	354
Jan 23, 2026	156.66	156.66	156.66	152.36	151.52	-2.94%	1
Jan 22, 2026	156.82	156.82	156.82	156.98	156.11	0.10%	10
Jan 21, 2026	156.00	156.40	155.48	156.82	155.96	-0.25%	27
Jan 20, 2026	156.35	156.35	156.35	157.22	156.35	-2.87%	-
Jan 19, 2026	165.02	165.02	162.32	161.86	160.97	-2.19%	64
Jan 16, 2026	166.72	166.72	164.00	165.48	164.57	0.87%	290
Jan 15, 2026	155.98	164.00	155.40	164.06	163.16	5.76%	541
Jan 14, 2026	157.48	157.52	156.92	155.12	154.26	-1.64%	22
Jan 13, 2026	160.86	161.10	160.00	157.70	156.83	-0.18%	1,347
Jan 12, 2026	158.62	158.82	158.02	157.98	157.11	-1.47%	173
Jan 9, 2026	160.44	160.44	159.46	160.34	159.46	0.60%	169
Jan 8, 2026	158.84	158.84	158.84	159.38	158.50	0.68%	50
Jan 7, 2026	160.94	161.00	158.26	158.30	157.43	-1.64%	123
Jan 6, 2026	153.34	159.96	153.34	160.94	160.05	0.80%	24
Jan 5, 2026	160.46	160.46	159.92	159.66	158.78	4.42%	298
Jan 2, 2026	158.30	158.30	152.58	152.90	152.06	0.58%	50
Dec 30, 2025	158.72	158.72	154.42	152.02	151.18	-1.03%	8
Dec 29, 2025	162.12	162.12	152.48	153.60	152.75	0.54%	35
Dec 23, 2025	152.34	152.34	152.26	152.78	151.94	0.29%	40
Dec 22, 2025	151.50	151.50	151.50	152.34	151.50	1.17%	-
Dec 19, 2025	149.75	149.75	149.75	150.58	149.75	0.91%	-
Dec 18, 2025	148.40	148.40	148.40	149.22	148.40	-0.29%	-
Dec 17, 2025	150.56	151.88	150.56	149.66	148.83	-0.58%	547