Morgan Stanley Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	180.09	183.89	178.74	181.27	181.27	-0.13%	628
Jan 29, 2026	182.33	185.15	179.86	181.50	180.49	0.08%	1,225
Jan 28, 2026	183.00	183.97	180.55	181.36	180.35	-0.69%	1,046
Jan 27, 2026	182.05	185.85	181.00	182.62	181.60	0.60%	57,033
Jan 26, 2026	177.37	182.26	177.37	181.52	180.51	1.26%	3,826
Jan 23, 2026	184.70	185.96	177.96	179.26	178.26	-2.75%	4,381
Jan 22, 2026	184.00	187.46	182.70	184.32	183.30	0.82%	6,288
Jan 21, 2026	182.99	186.09	181.00	182.83	181.81	0.31%	5,925
Jan 20, 2026	186.94	187.00	182.26	182.26	181.24	-4.78%	24,070
Jan 16, 2026	192.38	193.00	190.00	191.41	190.35	0.11%	4,984
Jan 15, 2026	181.22	191.87	178.55	191.20	190.14	6.22%	7,588
Jan 14, 2026	182.81	183.81	178.96	180.00	179.00	-1.57%	2,468
Jan 13, 2026	186.89	190.00	182.38	182.87	181.85	-1.46%	3,950
Jan 12, 2026	186.80	192.53	182.83	185.58	184.55	-0.37%	5,750
Jan 9, 2026	186.49	186.90	185.00	186.28	185.24	0.40%	2,754
Jan 8, 2026	184.14	186.40	182.28	185.54	184.51	0.16%	1,760
Jan 7, 2026	187.98	190.00	184.81	185.24	184.21	-1.83%	1,310
Jan 6, 2026	187.59	190.00	184.57	188.69	187.64	0.46%	1,561
Jan 5, 2026	181.51	188.18	181.00	187.82	186.78	4.20%	4,711
Jan 2, 2026	179.39	180.42	177.00	180.26	179.26	0.91%	2,177
Dec 31, 2025	179.25	180.45	177.90	178.64	177.65	-0.03%	357
Dec 30, 2025	180.59	182.31	178.28	178.69	177.70	-0.86%	1,477
Dec 29, 2025	182.49	184.68	179.93	180.24	179.24	-0.53%	775
Dec 24, 2025	179.87	181.97	179.40	181.20	180.20	0.63%	968
Dec 23, 2025	180.38	181.20	178.95	180.07	179.07	0.09%	1,441
Dec 22, 2025	178.65	180.09	177.54	179.91	178.91	1.64%	3,252
Dec 19, 2025	172.79	177.41	172.35	177.00	176.02	1.77%	1,720
Dec 18, 2025	174.65	176.97	172.86	173.93	172.96	-0.36%	990
Dec 17, 2025	177.25	179.44	174.56	174.56	173.59	-1.15%	1,492
Dec 16, 2025	177.22	178.71	175.82	176.60	175.62	-1.41%	2,446
Dec 15, 2025	181.64	181.64	178.41	179.13	178.14	-0.04%	376,375
Dec 12, 2025	180.30	181.57	178.08	179.20	178.20	-1.27%	545
Dec 11, 2025	178.00	181.70	177.98	181.50	180.49	1.42%	4,003
Dec 10, 2025	179.76	181.41	177.92	178.95	177.96	-0.28%	1,097
Dec 9, 2025	176.63	180.62	176.63	179.46	178.46	1.78%	3,917
Dec 8, 2025	176.80	178.88	176.21	176.31	175.33	-0.02%	2,050
Dec 5, 2025	174.90	177.10	174.50	176.35	175.37	0.81%	1,208
Dec 4, 2025	174.23	175.75	173.60	174.93	173.96	1.11%	3,002
Dec 3, 2025	169.83	173.03	168.10	173.01	172.05	1.87%	1,081
Dec 2, 2025	168.18	170.00	168.18	169.83	168.89	0.65%	1,551
Dec 1, 2025	171.00	171.82	167.73	168.73	167.79	-0.25%	2,941
Nov 28, 2025	168.75	170.19	168.00	169.15	168.21	0.66%	2,700
Nov 26, 2025	166.18	168.73	165.00	168.04	167.11	2.06%	13,240
Nov 25, 2025	162.88	165.23	161.22	164.65	163.74	0.29%	1,401
Nov 24, 2025	159.71	164.32	159.07	164.17	163.26	3.11%	3,931
Nov 21, 2025	159.51	161.17	155.38	159.23	158.34	0.04%	1,791
Nov 20, 2025	163.75	167.05	159.16	159.16	158.28	-1.74%	642
Nov 19, 2025	160.59	161.98	159.44	161.98	161.08	0.55%	284
Nov 18, 2025	160.11	161.20	156.92	161.10	160.20	0.11%	2,397
Nov 17, 2025	162.78	163.98	160.92	160.92	160.03	-1.96%	1,595