Morgan Stanley Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	133.92	136.74	133.92	135.20	135.20	1.14%	-
Mar 12, 2026	135.60	136.72	133.00	133.68	133.68	-3.45%	58
Mar 11, 2026	138.04	138.46	137.26	138.46	138.46	0.25%	14
Mar 10, 2026	137.42	139.44	137.42	138.12	138.12	0.52%	10
Mar 9, 2026	133.50	137.40	133.50	137.40	137.40	-0.10%	282
Mar 6, 2026	139.80	139.80	134.28	137.54	137.54	-1.80%	354
Mar 5, 2026	143.54	143.54	139.62	140.06	140.06	-2.51%	73
Mar 4, 2026	141.56	144.04	141.56	143.66	143.66	0.73%	7
Mar 3, 2026	141.36	143.32	139.00	142.62	142.62	0.11%	290
Mar 2, 2026	139.10	144.10	136.06	142.46	142.46	1.60%	1,257
Feb 27, 2026	149.46	149.46	139.58	140.22	140.22	-6.63%	30
Feb 26, 2026	145.86	150.28	145.86	150.18	150.18	2.22%	-
Feb 25, 2026	142.54	146.96	142.54	146.92	146.92	2.48%	100
Feb 24, 2026	141.64	143.70	140.48	143.36	143.36	1.40%	155
Feb 23, 2026	146.86	148.14	141.38	141.38	141.38	-4.68%	100
Feb 20, 2026	148.22	148.32	147.64	148.32	148.32	0.46%	25
Feb 19, 2026	149.34	149.34	146.66	147.64	147.64	-1.32%	-
Feb 18, 2026	144.54	149.62	144.54	149.62	149.62	3.30%	-
Feb 17, 2026	144.04	144.84	144.04	144.84	144.84	-0.01%	45
Feb 16, 2026	144.16	145.38	144.16	144.86	144.86	0.64%	23
Feb 13, 2026	141.84	143.94	141.74	143.94	143.94	1.47%	816
Feb 12, 2026	148.82	149.08	141.56	141.86	141.86	-4.61%	750
Feb 11, 2026	149.52	151.72	147.82	148.72	148.72	-0.57%	121
Feb 10, 2026	152.58	153.22	146.78	149.58	149.58	-1.94%	250
Feb 9, 2026	152.44	153.50	151.80	152.54	152.54	0.21%	163
Feb 6, 2026	147.96	152.94	147.96	152.22	152.22	2.68%	-
Feb 5, 2026	152.50	152.50	148.24	148.24	148.24	-2.79%	300
Feb 4, 2026	154.10	156.28	151.64	152.50	152.50	-1.33%	11
Feb 3, 2026	156.54	156.54	152.60	154.56	154.56	-1.40%	500
Feb 2, 2026	151.80	156.76	151.80	156.76	156.76	1.82%	6
Jan 30, 2026	150.58	153.96	150.58	153.96	153.96	1.32%	90
Jan 29, 2026	151.86	152.18	151.10	151.96	151.12	-0.29%	14
Jan 28, 2026	152.24	152.40	151.72	152.40	151.55	0.55%	-
Jan 27, 2026	153.38	153.38	151.56	151.56	150.72	-0.88%	105
Jan 26, 2026	150.12	152.90	150.12	152.90	152.05	1.27%	80
Jan 23, 2026	155.50	155.50	150.98	150.98	150.14	-2.93%	254
Jan 22, 2026	156.74	157.34	155.54	155.54	154.68	-0.97%	110
Jan 21, 2026	155.62	157.06	155.62	157.06	156.19	1.28%	-
Jan 20, 2026	160.00	160.00	155.08	155.08	154.22	-3.39%	1,000
Jan 19, 2026	157.00	161.80	157.00	160.52	159.63	-1.41%	50
Jan 16, 2026	164.80	165.82	162.82	162.82	161.92	-1.05%	650
Jan 15, 2026	154.56	164.54	154.56	164.54	163.63	6.13%	196
Jan 14, 2026	156.08	156.08	154.38	155.04	154.18	-1.36%	-
Jan 13, 2026	159.80	160.00	157.18	157.18	156.31	-1.90%	5
Jan 12, 2026	158.32	160.22	158.14	160.22	159.33	0.05%	360
Jan 9, 2026	159.36	160.40	159.36	160.14	159.25	1.12%	-
Jan 8, 2026	157.14	158.94	157.14	158.36	157.48	0.20%	58
Jan 7, 2026	159.96	161.16	158.04	158.04	157.16	-1.61%	215
Jan 6, 2026	158.74	160.96	158.64	160.62	159.73	1.16%	65
Jan 5, 2026	155.42	160.76	155.42	158.78	157.90	2.60%	210