Morgan Stanley Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	156.18	156.86	155.74	156.53	156.53	0.09%	1,994
Sep 11, 2025	154.79	157.78	153.68	156.39	156.39	1.67%	11,698
Sep 10, 2025	151.94	154.37	151.76	153.82	153.82	1.25%	2,163
Sep 9, 2025	148.70	152.50	148.33	151.91	151.91	2.64%	1,415
Sep 8, 2025	148.50	148.83	147.47	148.01	148.01	0.10%	636
Sep 5, 2025	151.18	151.39	146.36	147.85	147.85	-1.54%	1,129
Sep 4, 2025	148.72	150.25	148.72	150.17	150.17	1.82%	1,394
Sep 3, 2025	148.76	149.58	147.17	147.49	147.49	-0.74%	1,676
Sep 2, 2025	150.75	150.75	145.66	148.60	148.60	-1.27%	4,503
Aug 29, 2025	150.07	150.64	149.29	150.51	150.51	0.37%	10,069
Aug 28, 2025	149.52	150.39	149.39	149.96	149.96	0.14%	822
Aug 27, 2025	145.53	149.77	145.53	149.74	149.74	1.38%	2,933
Aug 26, 2025	147.32	148.01	146.45	147.71	147.71	-0.10%	1,060
Aug 25, 2025	148.17	148.61	147.47	147.86	147.86	0.08%	3,413
Aug 22, 2025	144.82	148.77	144.51	147.74	147.74	2.60%	4,748
Aug 21, 2025	143.95	144.35	143.18	144.00	144.00	0.17%	145
Aug 20, 2025	144.07	144.07	141.08	143.75	143.75	-0.20%	621
Aug 19, 2025	144.25	144.97	143.59	144.04	144.04	-0.20%	3,250
Aug 18, 2025	144.50	145.07	143.82	144.33	144.33	-0.46%	1,689
Aug 15, 2025	149.00	149.00	144.99	144.99	144.99	-1.95%	901
Aug 14, 2025	148.16	148.16	146.36	147.88	147.88	0.56%	623
Aug 13, 2025	148.25	148.91	145.59	147.05	147.05	-0.67%	521,618
Aug 12, 2025	145.25	148.04	144.50	148.04	148.04	2.83%	1,879
Aug 11, 2025	143.60	144.09	142.91	143.97	143.97	0.28%	2,975
Aug 8, 2025	141.63	143.56	141.31	143.56	143.56	1.71%	3,710
Aug 7, 2025	142.18	142.84	140.68	141.14	141.14	-0.01%	615
Aug 6, 2025	140.55	141.68	140.55	141.16	141.16	0.23%	2,365
Aug 5, 2025	142.38	142.69	139.50	140.83	140.83	-0.38%	2,259
Aug 4, 2025	139.50	141.69	139.50	141.37	141.37	2.15%	1,437
Aug 1, 2025	139.00	139.25	136.21	138.40	138.40	-3.43%	3,071
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