Morgan Stanley Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 2, 2026	151.18	154.76	151.18	154.76	153.90	0.69%	4
Dec 30, 2025	152.36	153.70	152.36	153.70	152.85	0.58%	200
Dec 29, 2025	153.98	154.30	152.82	152.82	151.97	0.37%	350
Dec 23, 2025	152.44	152.72	152.26	152.26	151.42	-0.13%	2,000
Dec 22, 2025	151.40	152.88	151.40	152.46	151.61	1.07%	100
Dec 19, 2025	147.36	151.22	147.36	150.84	150.00	2.33%	322
Dec 18, 2025	148.50	148.58	147.40	147.40	146.58	-0.91%	-
Dec 17, 2025	150.82	150.82	148.56	148.76	147.93	-0.96%	6
Dec 16, 2025	150.12	150.60	150.12	150.20	149.37	-0.75%	-
Dec 15, 2025	151.94	153.94	151.34	151.34	150.50	-0.33%	20
Dec 12, 2025	153.22	153.22	151.54	151.84	151.00	-1.22%	-
Dec 11, 2025	151.86	154.66	151.86	153.72	152.87	0.04%	125
Dec 10, 2025	153.28	154.34	153.28	153.66	152.81	-0.08%	202
Dec 9, 2025	152.32	154.12	151.44	153.78	152.93	1.46%	100
Dec 8, 2025	151.04	152.78	151.04	151.56	150.72	0.08%	61