Morgan Stanley Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	184.85	186.42	183.32	185.33	185.33	0.44%	277
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
Oct 30, 2025	175.21	182.00	175.21	182.00	181.28	3.88%	1,498
Oct 29, 2025	178.37	178.37	175.00	175.20	174.51	-0.79%	362
Oct 28, 2025	180.09	180.09	176.15	176.60	175.90	-0.95%	375
Oct 27, 2025	176.63	179.22	176.63	178.30	177.60	0.95%	338
Oct 24, 2025	172.04	177.70	172.04	176.62	175.92	2.87%	2,897
Oct 23, 2025	172.04	172.04	170.13	171.69	171.01	1.41%	1,708
Oct 22, 2025	171.00	171.66	169.31	169.31	168.64	-1.51%	165
Oct 21, 2025	176.01	176.01	171.80	171.90	171.22	-1.35%	463
Oct 20, 2025	172.29	175.08	172.29	174.26	173.57	1.14%	12,996
Oct 17, 2025	174.71	176.07	171.28	172.29	171.61	-1.11%	831
Oct 16, 2025	178.10	178.89	173.60	174.23	173.54	-2.12%	1,814
Oct 15, 2025	171.89	181.44	171.89	178.00	177.30	4.60%	9,746
Oct 14, 2025	169.05	171.60	167.24	170.17	169.50	0.37%	8,038
Oct 13, 2025	168.81	169.55	168.06	169.55	168.88	1.10%	443
Oct 10, 2025	168.51	171.95	167.18	167.71	167.05	-0.35%	1,339
Oct 9, 2025	166.22	168.30	165.41	168.30	167.63	1.22%	1,368
Oct 8, 2025	165.07	167.57	164.56	166.27	165.61	-0.20%	346
Oct 7, 2025	168.98	169.82	165.76	166.60	165.94	-0.88%	279
Oct 6, 2025	167.95	168.58	165.72	168.08	167.42	0.08%	437
Oct 3, 2025	166.09	169.15	166.09	167.95	167.29	1.33%	683
Oct 2, 2025	165.30	166.71	164.73	165.75	165.09	-1.12%	264
Oct 1, 2025	168.64	169.01	166.21	167.62	166.96	-0.60%	1,681
Sep 30, 2025	171.47	171.49	166.85	168.64	167.97	-1.29%	134
Sep 29, 2025	172.21	172.21	169.78	170.85	170.17	-0.09%	445
Sep 26, 2025	170.06	172.68	170.06	171.00	170.32	0.35%	382
Sep 25, 2025	168.24	170.40	167.42	170.40	169.73	1.28%	2,792