TSX:MS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	44.14	44.14	42.95	43.29	43.29	0.21%	8,863
Jul 24, 2026	43.45	43.50	42.98	43.20	43.20	-0.46%	19,627
Jul 23, 2026	43.60	43.60	43.40	43.40	43.40	-1.81%	941
Jul 22, 2026	43.65	44.22	43.65	44.20	44.20	1.07%	8,375
Jul 21, 2026	43.15	43.93	43.05	43.73	43.73	2.48%	20,665
Jul 20, 2026	43.52	44.15	42.61	42.67	42.67	-2.29%	13,891
Jul 17, 2026	43.29	44.04	42.10	43.67	43.67	-1.15%	9,650
Jul 16, 2026	45.01	45.01	43.78	44.18	44.18	-4.43%	7,039
Jul 15, 2026	45.31	46.78	44.88	46.23	46.23	-0.11%	29,169
Jul 14, 2026	45.71	46.82	45.71	46.28	46.28	3.26%	19,005
Jul 13, 2026	44.60	44.82	44.36	44.82	44.82	-0.33%	14,694
Jul 10, 2026	45.27	45.27	44.73	44.97	44.97	-0.02%	4,319
Jul 9, 2026	44.78	45.38	44.78	44.98	44.98	1.88%	7,440
Jul 8, 2026	44.20	44.23	44.07	44.15	44.15	-1.78%	2,731
Jul 7, 2026	44.97	45.05	44.50	44.95	44.95	0.18%	14,138
Jul 6, 2026	44.35	44.87	44.35	44.87	44.87	3.48%	15,702
Jul 3, 2026	43.36	43.36	43.36	43.36	43.36	0.07%	701
Jul 2, 2026	43.01	43.45	43.00	43.33	43.33	2.29%	14,962
Jun 30, 2026	42.61	42.68	42.34	42.36	42.36	-1.56%	8,318
Jun 29, 2026	43.01	43.73	42.96	43.03	43.03	0.14%	10,323
Jun 26, 2026	43.68	43.68	42.81	42.97	42.97	-3.89%	13,973
Jun 25, 2026	44.73	45.90	44.71	44.71	44.71	0.34%	7,452
Jun 24, 2026	45.57	45.57	44.56	44.56	44.56	-3.15%	7,112
Jun 23, 2026	45.34	46.01	45.34	46.01	46.01	-	1,757
Jun 22, 2026	45.20	46.17	45.20	46.01	46.01	1.54%	7,534
Jun 19, 2026	45.31	45.31	45.31	45.31	45.31	0.02%	302
Jun 18, 2026	46.35	46.39	45.26	45.30	45.30	-0.88%	5,166
Jun 17, 2026	45.00	46.15	45.00	45.70	45.70	2.31%	19,918
Jun 16, 2026	44.39	44.90	44.39	44.67	44.67	1.18%	57,837
Jun 15, 2026	44.49	44.59	44.05	44.15	44.15	1.35%	5,185
Jun 12, 2026	43.76	43.87	43.32	43.56	43.56	1.21%	41,651
Jun 11, 2026	42.04	43.04	42.04	43.04	43.04	2.62%	4,407
Jun 10, 2026	42.47	42.47	41.86	41.94	41.94	-1.01%	1,170
Jun 9, 2026	43.19	43.19	41.80	42.37	42.37	-1.33%	3,587
Jun 8, 2026	43.47	43.50	42.94	42.94	42.94	0.12%	713
Jun 5, 2026	44.16	44.16	42.89	42.89	42.89	-3.16%	1,623
Jun 4, 2026	42.87	44.35	42.87	44.29	44.29	3.85%	4,757
Jun 3, 2026	42.80	42.80	42.65	42.65	42.65	-2.67%	5,874
Jun 2, 2026	43.00	43.94	42.94	43.82	43.82	2.38%	3,891
Jun 1, 2026	42.44	42.96	42.32	42.80	42.80	1.59%	12,442
May 29, 2026	41.85	42.13	41.74	42.13	42.13	1.84%	1,568
May 28, 2026	41.17	41.38	41.17	41.37	41.37	1.42%	4,160
May 27, 2026	40.70	40.86	40.40	40.79	40.79	-0.32%	3,654
May 26, 2026	41.32	41.32	40.60	40.92	40.92	-2.69%	643
May 25, 2026	41.69	42.05	41.67	42.05	42.05	2.96%	3,003
May 22, 2026	40.99	41.11	40.80	40.84	40.84	0.42%	3,326
May 21, 2026	40.25	40.69	40.08	40.67	40.67	1.37%	17,134
May 20, 2026	38.77	40.15	38.77	40.12	40.12	2.53%	23,071
May 15, 2026	38.96	39.24	38.96	39.13	39.13	-0.86%	6,419
May 14, 2026	39.69	39.98	39.30	39.47	39.47	-0.10%	3,633