TSX:MS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	39.48	39.48	36.23	36.56	36.56	-5.99%	44,904
Nov 4, 2026	38.54	38.89	37.72	38.89	38.89	4.15%	19,034
Nov 3, 2026	37.31	37.49	37.01	37.34	37.34	0.30%	7,417
Nov 2, 2026	37.56	37.69	37.23	37.23	37.23	0.59%	26,442
Oct 30, 2026	37.70	37.70	36.77	37.01	37.01	-2.37%	20,589
Oct 29, 2026	38.73	38.73	38.14	38.14	37.91	-0.16%	18,339
Oct 28, 2026	37.69	38.26	37.65	38.20	37.97	1.54%	19,489
Oct 27, 2026	37.54	37.66	37.28	37.62	37.39	1.92%	4,078
Oct 26, 2026	37.09	37.18	36.90	36.91	36.69	2.53%	3,237
Oct 23, 2026	36.35	36.61	36.00	36.00	35.78	-2.20%	10,005
Oct 22, 2026	37.26	37.26	36.65	36.81	36.59	-1.89%	22,226
Oct 21, 2026	36.69	37.52	36.69	37.52	37.29	3.93%	4,963
Oct 20, 2026	35.54	36.63	35.53	36.10	35.88	0.66%	5,423
Oct 19, 2026	36.33	36.40	35.87	35.87	35.65	-1.31%	32,717
Oct 16, 2026	36.52	37.08	36.24	36.34	36.12	-0.85%	6,974
Oct 15, 2026	35.70	36.65	35.65	36.65	36.43	0.52%	14,798
Oct 14, 2026	36.54	36.84	35.72	36.46	36.24	-2.83%	33,575
Oct 13, 2026	38.42	38.42	37.50	37.52	37.29	-1.88%	6,518
Oct 9, 2026	37.74	38.26	37.74	38.24	38.01	1.54%	14,866
Oct 8, 2026	37.74	37.76	37.49	37.66	37.43	-1.28%	11,542
Oct 7, 2026	38.14	38.16	37.26	38.15	37.92	-0.57%	9,801
Oct 6, 2026	38.32	38.70	38.32	38.37	38.14	0.26%	3,875
Oct 5, 2026	37.76	38.27	37.76	38.27	38.04	-0.05%	1,143
Oct 2, 2026	38.23	38.45	38.03	38.29	38.06	1.30%	5,553
Oct 1, 2026	37.64	37.80	36.75	37.80	37.57	-0.13%	14,494
Sep 30, 2026	38.48	38.53	37.85	37.85	37.62	-2.35%	3,881
Sep 29, 2026	38.76	38.84	38.51	38.76	38.53	-0.46%	2,234
Sep 28, 2026	39.05	39.10	38.92	38.94	38.71	-1.34%	3,983
Sep 25, 2026	39.51	39.60	39.10	39.47	39.23	-0.20%	10,144
Sep 24, 2026	39.67	39.79	39.19	39.55	39.31	-0.93%	33,110
Sep 23, 2026	40.21	40.45	39.92	39.92	39.68	-0.94%	3,632
Sep 22, 2026	40.07	40.49	40.00	40.30	40.06	-2.87%	5,970
Sep 21, 2026	41.46	41.52	41.03	41.49	41.24	1.77%	2,069
Sep 18, 2026	40.62	40.86	40.62	40.77	40.52	-0.73%	4,208
Sep 17, 2026	41.19	41.24	40.78	41.07	40.82	1.26%	2,247
Sep 16, 2026	41.52	41.80	40.56	40.56	40.32	-2.05%	1,216
Sep 15, 2026	41.56	41.62	40.41	41.41	41.16	-0.60%	33,605
Sep 14, 2026	42.55	42.55	41.31	41.66	41.41	-3.48%	22,436
Sep 11, 2026	43.76	43.76	42.72	43.16	42.90	0.47%	5,172
Sep 10, 2026	43.32	43.32	42.85	42.96	42.70	-1.13%	1,831
Sep 9, 2026	43.76	43.76	43.44	43.45	43.19	-0.30%	3,948
Sep 8, 2026	43.69	43.97	43.42	43.58	43.32	-0.59%	5,597
Sep 4, 2026	43.54	43.93	43.36	43.84	43.58	0.18%	32,018
Sep 3, 2026	42.85	43.80	42.85	43.76	43.50	2.22%	7,846
Sep 2, 2026	42.89	43.53	42.58	42.81	42.55	0.52%	10,056
Sep 1, 2026	42.68	43.45	42.59	42.59	42.33	-0.98%	1,611
Aug 31, 2026	43.03	43.05	42.92	43.01	42.75	-0.58%	52,828
Aug 28, 2026	43.59	43.71	43.26	43.26	43.00	-0.25%	1,750
Aug 27, 2026	43.70	43.70	43.28	43.37	43.11	0.32%	1,540
Aug 26, 2026	43.17	43.23	42.90	43.23	42.97	-1.21%	811