Morgan Stanley Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2025	141.15	144.17	141.15	143.31	143.31	-1.21%	3,802
Jul 30, 2025	143.39	145.17	143.39	145.06	144.06	1.16%	1,328
Jul 29, 2025	141.92	144.04	141.92	143.40	142.41	0.75%	1,449
Jul 28, 2025	142.84	143.25	142.33	142.33	141.34	-0.51%	3,244
Jul 25, 2025	141.88	143.30	141.88	143.07	142.07	-0.22%	1,330
Jul 24, 2025	141.89	143.59	141.50	143.38	142.38	1.35%	2,807
Jul 23, 2025	140.76	141.47	140.18	141.47	140.49	0.57%	4,867
Jul 22, 2025	141.25	141.25	139.07	140.67	139.69	-0.55%	2,446
Jul 21, 2025	141.00	142.52	140.37	141.44	140.46	0.69%	12,831
Jul 18, 2025	140.77	142.52	140.26	140.48	139.50	-0.46%	6,778
Jul 17, 2025	140.00	141.15	139.00	141.12	140.14	1.94%	3,197
Jul 16, 2025	141.80	142.75	135.49	138.44	137.48	-2.38%	25,408
Jul 15, 2025	143.48	144.41	141.57	141.81	140.83	-1.41%	5,190
Jul 14, 2025	143.49	145.14	141.69	143.84	142.84	1.49%	2,252
Jul 11, 2025	141.70	142.32	141.23	141.73	140.74	-0.45%	1,008
Jul 10, 2025	142.42	142.73	141.59	142.37	141.38	0.52%	547
Jul 9, 2025	142.00	142.99	141.25	141.64	140.65	-0.26%	1,186
Jul 8, 2025	143.34	144.03	141.46	142.01	141.02	-1.01%	1,342
Jul 7, 2025	143.50	145.10	142.90	143.45	142.45	-0.58%	5,301
Jul 3, 2025	143.42	144.49	142.86	144.29	143.29	1.69%	1,689
Jul 2, 2025	142.44	142.47	141.07	141.89	140.91	0.33%	9,130
Jul 1, 2025	141.50	141.50	139.50	141.42	140.44	1.24%	1,238
Jun 30, 2025	142.18	142.75	139.69	139.69	138.72	-0.81%	1,745
Jun 27, 2025	140.42	141.85	139.13	140.83	139.85	0.69%	1,636
Jun 26, 2025	136.05	140.14	136.05	139.86	138.89	2.03%	2,305
Jun 25, 2025	135.68	137.08	135.66	137.08	136.13	0.87%	1,544
Jun 24, 2025	135.10	136.49	135.04	135.90	134.96	1.91%	571
Jun 23, 2025	130.20	133.41	130.20	133.36	132.43	0.98%	573
Jun 20, 2025	131.85	133.51	131.85	132.06	131.15	-0.25%	945
Jun 18, 2025	130.52	132.40	129.80	132.39	131.47	2.03%	484
Jun 17, 2025	129.04	131.10	129.04	129.76	128.86	-1.63%	266
Jun 16, 2025	129.42	132.68	129.40	131.91	131.00	1.24%	1,671
Jun 13, 2025	129.00	131.49	128.93	130.30	129.40	-0.95%	1,929
Jun 12, 2025	130.59	131.55	129.94	131.55	130.63	-0.45%	4,023
Jun 11, 2025	131.70	133.35	131.50	132.14	131.22	-0.02%	890
Jun 10, 2025	131.75	132.22	131.53	132.17	131.25	-0.53%	451
Jun 9, 2025	132.47	132.88	131.18	132.88	131.95	1.14%	1,458
Jun 6, 2025	132.50	133.45	130.90	131.38	130.47	0.53%	221
Jun 5, 2025	129.00	130.78	127.44	130.69	129.78	1.54%	3,014
Jun 4, 2025	129.00	129.37	128.32	128.70	127.81	-0.07%	2,315
Jun 3, 2025	128.12	129.15	127.36	128.79	127.90	0.68%	1,246
Jun 2, 2025	127.51	127.98	126.36	127.93	127.04	0.47%	721
May 30, 2025	127.12	128.50	126.81	127.33	126.45	-0.50%	1,854
May 29, 2025	128.30	128.50	126.96	127.97	127.08	0.44%	1,272
May 28, 2025	129.00	129.56	127.40	127.41	126.53	-1.55%	312
May 27, 2025	126.57	129.42	126.57	129.42	128.52	2.48%	1,893
May 23, 2025	123.27	126.30	123.00	126.30	125.42	-0.20%	618
May 22, 2025	126.00	126.55	124.00	126.55	125.67	0.29%	922
May 21, 2025	128.59	128.71	125.62	126.18	125.30	-2.01%	2,879
May 20, 2025	131.00	131.00	128.76	128.76	127.87	-2.06%	2,865