Morgan Stanley Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 15, 2026	196.89	206.19	192.83	205.57	205.57	5.88%	5,202
Jan 14, 2026	196.80	197.38	192.49	194.15	194.15	-1.45%	5,973
Jan 13, 2026	200.80	201.70	195.61	197.00	197.00	-1.89%	3,838
Jan 12, 2026	199.97	200.80	197.60	200.80	200.80	0.60%	1,602
Jan 9, 2026	200.03	200.15	198.47	199.60	199.60	-0.16%	622
Jan 8, 2026	199.26	200.88	198.20	199.91	199.91	0.33%	159
Jan 7, 2026	202.88	203.74	199.00	199.26	199.26	-1.26%	200
Jan 6, 2026	202.50	202.91	199.80	201.80	201.80	-0.10%	2,087
Jan 5, 2026	198.77	204.01	197.78	202.00	202.00	1.61%	626
Jan 2, 2026	196.59	198.79	192.25	198.79	198.79	1.12%	1,181
Dec 30, 2025	199.95	200.02	195.60	196.59	196.59	-1.92%	218
Dec 29, 2025	203.89	203.89	200.24	200.43	200.43	-0.71%	177
Dec 26, 2025	198.76	201.87	198.76	201.87	201.87	1.56%	239
Dec 23, 2025	200.76	201.45	198.50	198.76	198.76	-0.99%	434
Dec 22, 2025	196.00	201.61	196.00	200.75	200.75	2.55%	1,224
Dec 19, 2025	192.12	196.23	190.58	195.76	195.76	2.41%	486
Dec 18, 2025	192.00	195.55	190.98	191.16	191.16	-0.44%	291
Dec 17, 2025	195.41	197.33	192.00	192.00	192.00	-0.84%	2,865
Dec 16, 2025	193.90	194.47	192.00	193.63	193.63	0.37%	1,387
Dec 15, 2025	194.05	195.51	192.91	192.91	192.91	-0.11%	94
Dec 12, 2025	194.40	195.58	192.32	193.12	193.12	-1.33%	4,879
Dec 11, 2025	195.59	196.79	194.47	195.72	195.72	-1.17%	1,704
Dec 10, 2025	195.04	198.04	194.23	198.04	198.04	1.60%	890
Dec 9, 2025	193.75	196.73	193.75	194.93	194.93	1.54%	396
Dec 8, 2025	192.05	195.11	190.20	191.98	191.98	-0.04%	1,652
Dec 5, 2025	186.43	192.48	185.44	192.05	192.05	3.56%	559
Dec 4, 2025	184.85	186.42	183.32	185.44	185.44	0.50%	278
Dec 3, 2025	180.53	184.52	178.35	184.52	184.52	2.06%	1,227
Dec 2, 2025	180.73	181.16	180.22	180.79	180.79	0.03%	257
Dec 1, 2025	181.49	181.50	179.01	180.73	180.73	-0.42%	5,049
Nov 28, 2025	180.56	181.96	179.53	181.50	181.50	3.13%	974
Nov 27, 2025	179.98	181.00	175.00	176.00	176.00	-2.21%	237
Nov 26, 2025	179.01	180.29	178.08	179.98	179.98	0.24%	456
Nov 25, 2025	175.45	179.55	173.87	179.55	179.55	2.34%	1,161
Nov 24, 2025	173.23	177.21	171.23	175.45	175.45	2.37%	3,086
Nov 21, 2025	173.21	173.23	168.13	171.38	171.38	-1.07%	2,250
Nov 19, 2025	171.63	173.24	170.57	173.24	173.24	1.04%	2,090
Nov 18, 2025	169.60	171.62	168.12	171.45	171.45	0.95%	919
Nov 17, 2025	172.84	174.59	169.83	169.83	169.83	-1.74%	5,452
Nov 14, 2025	174.58	175.04	169.38	172.84	172.84	-1.26%	3,828
Nov 13, 2025	179.39	179.64	175.04	175.04	175.04	-2.42%	590
Nov 12, 2025	176.17	181.44	176.17	179.39	179.39	2.40%	2,359
Nov 11, 2025	175.27	175.58	173.43	175.18	175.18	-0.05%	887
Nov 10, 2025	173.27	175.80	173.08	175.27	175.27	1.19%	158
Nov 7, 2025	174.89	175.91	169.16	173.21	173.21	-0.99%	1,021
Nov 6, 2025	178.50	178.50	174.43	174.95	174.95	-1.23%	1,762
Nov 5, 2025	177.39	177.70	174.26	177.12	177.12	-0.15%	468
Nov 4, 2025	175.26	179.70	173.71	177.39	177.39	1.22%	1,294
Nov 3, 2025	177.51	177.51	173.05	175.26	175.26	-1.27%	939
Oct 31, 2025	179.95	179.95	175.21	177.51	176.81	-2.47%	926