Morgan Stanley Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	147.36	151.22	147.36	150.84	150.84	2.33%	322
Dec 18, 2025	148.50	148.58	147.40	147.40	147.40	-0.91%	-
Dec 17, 2025	150.82	150.82	148.56	148.76	148.76	-0.96%	6
Dec 16, 2025	150.12	150.60	150.12	150.20	150.20	-0.75%	-
Dec 15, 2025	151.94	153.94	151.34	151.34	151.34	-0.33%	20
Dec 12, 2025	153.22	153.22	151.54	151.84	151.84	-1.22%	-
Dec 11, 2025	151.86	154.66	151.86	153.72	153.72	0.04%	125
Dec 10, 2025	153.28	154.34	153.28	153.66	153.66	-0.08%	202
Dec 9, 2025	152.32	154.12	151.44	153.78	153.78	1.46%	100
Dec 8, 2025	151.04	152.78	151.04	151.56	151.56	0.08%	61
Dec 5, 2025	149.74	151.44	149.74	151.44	151.44	0.96%	120
Dec 4, 2025	148.62	150.10	148.62	150.00	150.00	0.89%	43
Dec 3, 2025	144.98	148.68	144.74	148.68	148.68	2.31%	62
Dec 2, 2025	144.44	145.76	144.44	145.32	145.32	0.12%	-
Dec 1, 2025	145.02	145.50	144.96	145.14	145.14	-0.53%	-
Nov 28, 2025	145.64	146.82	145.14	145.92	145.92	0.39%	30
Nov 27, 2025	144.30	145.36	144.30	145.36	145.36	0.25%	-
Nov 26, 2025	142.80	145.00	142.80	145.00	145.00	1.31%	91
Nov 25, 2025	140.76	143.12	140.76	143.12	143.12	1.14%	180
Nov 24, 2025	137.32	142.30	137.28	141.50	141.50	2.71%	1
Nov 21, 2025	137.82	137.82	135.98	137.76	137.76	0.13%	312
Nov 20, 2025	141.70	143.86	137.58	137.58	137.58	-2.26%	25
Nov 19, 2025	137.44	140.76	137.44	140.76	140.76	1.90%	-
Nov 18, 2025	136.00	139.08	136.00	138.14	138.14	0.38%	-
Nov 17, 2025	141.52	142.14	137.58	137.62	137.62	-2.13%	20
Nov 14, 2025	141.84	141.84	138.02	140.62	140.62	-0.92%	-
Nov 13, 2025	146.44	146.44	141.92	141.92	141.92	-3.10%	-
Nov 12, 2025	143.64	147.86	143.48	146.46	146.46	1.91%	504
Nov 11, 2025	142.20	143.72	142.20	143.72	143.72	0.71%	35
Nov 10, 2025	140.94	143.10	140.94	142.70	142.70	1.83%	-
Nov 7, 2025	141.42	141.42	138.96	140.14	140.14	-1.11%	-
Nov 6, 2025	143.04	143.16	141.68	141.72	141.72	-1.43%	6
Nov 5, 2025	142.24	144.00	141.08	143.78	143.78	0.69%	100
Nov 4, 2025	140.06	145.02	140.06	142.80	142.80	0.55%	233
Nov 3, 2025	141.96	142.24	141.96	142.02	142.02	0.11%	1
Oct 31, 2025	141.76	142.74	141.50	141.86	141.86	-0.42%	50
Oct 30, 2025	140.44	143.86	140.44	142.46	141.60	1.16%	-
Oct 29, 2025	141.96	141.96	140.82	140.82	139.97	-0.37%	-
Oct 28, 2025	143.00	143.00	141.32	141.34	140.48	-0.63%	51
Oct 27, 2025	142.02	142.66	141.66	142.24	141.38	0.95%	50
Oct 24, 2025	137.16	141.10	137.16	140.90	140.05	2.74%	-
Oct 23, 2025	136.02	137.42	136.02	137.14	136.31	0.70%	10
Oct 22, 2025	136.86	137.50	135.66	136.18	135.35	-0.95%	-
Oct 21, 2025	138.66	139.28	137.38	137.48	136.65	-1.29%	18
Oct 20, 2025	135.90	139.64	135.90	139.28	138.44	2.29%	-
Oct 17, 2025	135.18	137.58	135.18	136.16	135.33	-0.87%	185
Oct 16, 2025	139.24	140.40	137.08	137.36	136.53	-1.15%	765
Oct 15, 2025	134.70	142.22	134.70	138.96	138.12	3.92%	235
Oct 14, 2025	133.24	135.06	132.46	133.72	132.91	-0.42%	-
Oct 13, 2025	131.78	134.28	131.78	134.28	133.47	2.66%	-