Morgan Stanley Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	150.08	150.08	142.72	142.96	142.96	-4.39%	153
Feb 26, 2026	149.32	149.52	146.38	149.52	149.52	1.91%	136
Feb 25, 2026	143.42	146.72	143.42	146.72	146.72	2.98%	41
Feb 24, 2026	141.16	142.70	140.68	142.48	142.48	-3.92%	434
Feb 23, 2026	147.54	148.66	147.54	148.30	148.30	0.47%	7
Feb 20, 2026	148.40	148.88	146.92	147.60	147.60	-0.32%	111
Feb 19, 2026	150.92	150.92	148.08	148.08	148.08	-1.07%	2
Feb 18, 2026	145.46	149.68	144.42	149.68	149.68	2.69%	81
Feb 17, 2026	144.02	147.02	143.44	145.76	145.76	0.97%	1,194
Feb 16, 2026	145.84	145.98	144.36	144.36	144.36	1.43%	36
Feb 13, 2026	141.78	142.32	141.54	142.32	142.32	-1.83%	85
Feb 12, 2026	150.12	150.12	144.98	144.98	144.98	-1.99%	104
Feb 11, 2026	149.02	152.42	147.92	147.92	147.92	0.65%	504
Feb 10, 2026	155.14	155.18	146.96	146.96	146.96	-4.37%	326
Feb 9, 2026	152.32	153.68	150.84	153.68	153.68	1.07%	100
Feb 6, 2026	149.80	153.82	149.14	152.06	152.06	1.54%	333
Feb 5, 2026	153.68	153.68	147.20	149.76	149.76	-2.80%	239
Feb 4, 2026	154.36	154.36	153.28	154.08	154.08	-0.26%	23
Feb 3, 2026	157.14	158.82	154.48	154.48	154.48	-1.03%	250
Feb 2, 2026	153.22	156.46	152.44	156.08	156.08	2.74%	242
Jan 30, 2026	150.28	153.12	150.02	151.92	151.92	0.68%	309
Jan 29, 2026	152.76	154.00	150.90	150.90	150.06	-0.96%	202
Jan 28, 2026	153.02	153.02	152.36	152.36	151.51	0.07%	46
Jan 27, 2026	152.32	152.32	152.26	152.26	151.41	-0.30%	42
Jan 26, 2026	150.70	152.72	150.70	152.72	151.87	0.26%	34
Jan 23, 2026	157.28	157.42	152.32	152.32	151.47	-3.03%	403
Jan 22, 2026	158.02	158.02	156.32	157.08	156.21	0.45%	233
Jan 21, 2026	156.36	156.80	155.00	156.38	155.51	-0.67%	887
Jan 20, 2026	158.82	158.82	157.18	157.44	156.57	-2.69%	365
Jan 19, 2026	158.94	164.26	158.94	161.80	160.90	-2.26%	1,046
Jan 16, 2026	165.40	165.54	164.42	165.54	164.62	0.41%	288
Jan 15, 2026	156.12	164.86	155.34	164.86	163.94	6.42%	707
Jan 14, 2026	156.66	157.00	153.78	154.92	154.06	-1.78%	327
Jan 13, 2026	159.88	160.94	157.72	157.72	156.84	-0.30%	321
Jan 12, 2026	158.88	158.88	158.00	158.20	157.32	-1.25%	658
Jan 9, 2026	159.18	160.60	159.12	160.20	159.31	0.48%	231
Jan 8, 2026	157.22	159.44	157.22	159.44	158.55	0.72%	88
Jan 7, 2026	160.64	161.44	158.18	158.30	157.42	-1.68%	960
Jan 6, 2026	158.94	161.00	158.94	161.00	160.11	1.04%	178
Jan 5, 2026	154.82	160.44	154.82	159.34	158.46	4.21%	942
Jan 2, 2026	152.70	153.26	151.54	152.90	152.05	-0.40%	340
Dec 30, 2025	153.52	153.52	153.52	153.52	152.67	0.04%	-
Dec 29, 2025	154.00	154.94	153.46	153.46	152.61	0.45%	202
Dec 23, 2025	154.00	154.00	152.78	152.78	151.93	0.07%	158
Dec 22, 2025	151.62	152.68	151.00	152.68	151.83	1.35%	277
Dec 19, 2025	148.82	150.68	148.82	150.64	149.80	0.87%	159
Dec 18, 2025	149.70	150.16	149.34	149.34	148.51	0.01%	100
Dec 17, 2025	150.80	151.42	149.32	149.32	148.49	-0.89%	71
Dec 16, 2025	150.66	150.66	150.66	150.66	149.82	-1.40%	-
Dec 15, 2025	152.50	153.10	152.50	152.80	151.95	0.39%	128