Morgan Stanley Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 22, 2025	151.62	152.68	151.00	152.68	152.68	1.35%	277
Dec 19, 2025	148.82	150.68	148.82	150.64	150.64	0.87%	159
Dec 18, 2025	149.70	150.16	149.34	149.34	149.34	0.01%	100
Dec 17, 2025	150.80	151.42	149.32	149.32	149.32	-0.89%	71
Dec 16, 2025	150.66	150.66	150.66	150.66	150.66	-1.40%	-
Dec 15, 2025	152.50	153.10	152.50	152.80	152.80	0.39%	128
Dec 12, 2025	154.00	155.00	152.20	152.20	152.20	-1.40%	479
Dec 11, 2025	153.00	154.36	153.00	154.36	154.36	0.17%	163
Dec 10, 2025	153.80	154.74	153.56	154.10	154.10	-0.62%	169
Dec 9, 2025	152.02	155.06	152.02	155.06	155.06	0.95%	259
Dec 8, 2025	152.38	153.60	152.38	153.60	153.60	1.24%	7
Dec 5, 2025	151.52	151.80	151.52	151.72	151.72	1.24%	4
Dec 4, 2025	148.96	150.20	148.06	149.86	149.86	2.15%	410
Dec 3, 2025	145.18	146.70	144.68	146.70	146.70	0.69%	721
Dec 2, 2025	145.30	146.18	145.30	145.70	145.70	0.37%	100
Dec 1, 2025	145.02	145.28	144.80	145.16	145.16	-1.06%	289
Nov 28, 2025	146.00	146.72	144.54	146.72	146.72	0.27%	382
Nov 27, 2025	146.86	147.10	146.32	146.32	146.32	0.88%	397
Nov 26, 2025	143.12	145.04	143.12	145.04	145.04	2.56%	13
Nov 25, 2025	142.20	142.20	141.42	141.42	141.42	0.38%	4
Nov 24, 2025	138.64	140.88	137.34	140.88	140.88	-0.83%	396
Nov 21, 2025	142.06	142.06	142.06	142.06	142.06	-0.38%	4
Nov 20, 2025	141.16	144.68	141.16	142.60	142.60	2.19%	217
Nov 19, 2025	137.02	140.02	137.02	139.54	139.54	0.93%	33
Nov 18, 2025	137.86	138.26	136.00	138.26	138.26	-1.55%	100
Nov 17, 2025	141.76	141.98	140.44	140.44	140.44	-0.40%	243
Nov 14, 2025	139.46	141.00	139.46	141.00	141.00	-2.61%	51
Nov 13, 2025	147.02	147.02	144.60	144.78	144.78	-1.92%	52
Nov 12, 2025	143.96	148.00	143.82	147.62	147.62	3.10%	466
Nov 11, 2025	142.82	143.18	142.78	143.18	143.18	0.70%	50
Nov 10, 2025	140.40	142.62	140.40	142.18	142.18	3.16%	81
Nov 7, 2025	142.52	142.52	137.14	137.82	137.82	-4.42%	114
Nov 6, 2025	142.84	144.20	142.84	144.20	144.20	0.43%	34
Nov 5, 2025	142.28	143.58	142.28	143.58	143.58	-0.54%	54
Nov 4, 2025	142.00	144.68	140.10	144.36	144.36	1.81%	236
Nov 3, 2025	142.76	142.76	140.98	141.80	141.80	-0.51%	105
Oct 31, 2025	142.56	142.56	141.86	142.52	142.52	-0.75%	578
Oct 30, 2025	140.98	143.60	140.96	143.60	142.74	1.13%	193
Oct 29, 2025	142.54	142.54	141.12	142.00	141.14	0.58%	115
Oct 28, 2025	142.20	142.20	141.18	141.18	140.33	-1.23%	177
Oct 27, 2025	141.80	142.94	141.76	142.94	142.08	1.00%	26
Oct 24, 2025	138.00	141.52	138.00	141.52	140.67	3.45%	84
Oct 23, 2025	137.00	137.00	136.80	136.80	135.98	0.10%	1
Oct 22, 2025	137.56	138.16	136.66	136.66	135.84	-0.99%	306
Oct 21, 2025	139.14	139.98	138.02	138.02	137.19	-1.24%	104
Oct 20, 2025	136.68	139.76	136.62	139.76	138.92	2.70%	79
Oct 17, 2025	139.12	139.12	134.34	136.08	135.26	-3.15%	164
Oct 16, 2025	140.80	140.80	139.00	140.50	139.65	-0.45%	540
Oct 15, 2025	135.76	142.48	135.30	141.14	140.29	5.83%	1,429
Oct 14, 2025	134.50	134.92	131.68	133.36	132.56	-0.79%	478