TSX:MS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	43.78	43.96	43.57	43.90	43.90	-0.39%	2,624
Aug 13, 2026	44.01	44.23	43.98	44.07	44.07	0.27%	515
Aug 12, 2026	44.10	44.29	43.82	43.95	43.95	1.22%	2,846
Aug 11, 2026	43.71	43.86	43.37	43.42	43.42	-0.07%	1,049
Aug 10, 2026	43.69	43.92	43.39	43.45	43.45	-0.57%	1,731
Aug 7, 2026	43.67	43.70	43.00	43.70	43.70	1.27%	4,097
Aug 6, 2026	43.63	43.64	43.15	43.15	43.15	-2.11%	989
Aug 5, 2026	43.92	44.47	43.92	44.08	44.08	0.30%	6,619
Aug 4, 2026	43.81	44.08	42.95	43.95	43.95	3.27%	5,385
Jul 31, 2026	42.43	42.56	42.43	42.56	42.56	0.76%	320
Jul 30, 2026	41.94	42.49	41.90	42.47	42.24	3.46%	2,870
Jul 29, 2026	41.37	41.64	41.04	41.05	40.83	-4.00%	17,042
Jul 28, 2026	42.15	42.93	42.15	42.76	42.53	-1.22%	8,745
Jul 27, 2026	44.14	44.14	42.95	43.29	43.05	0.21%	8,863
Jul 24, 2026	43.45	43.50	42.98	43.20	42.96	-0.46%	19,627
Jul 23, 2026	43.60	43.60	43.40	43.40	43.16	-1.81%	941
Jul 22, 2026	43.65	44.22	43.65	44.20	43.96	1.07%	8,375
Jul 21, 2026	43.15	43.93	43.05	43.73	43.49	2.48%	20,665
Jul 20, 2026	43.52	44.15	42.61	42.67	42.44	-2.29%	13,891
Jul 17, 2026	43.29	44.04	42.10	43.67	43.43	-1.15%	9,650
Jul 16, 2026	45.01	45.01	43.78	44.18	43.94	-4.43%	7,039
Jul 15, 2026	45.31	46.78	44.88	46.23	45.98	-0.11%	29,169
Jul 14, 2026	45.71	46.82	45.71	46.28	46.03	3.26%	19,005
Jul 13, 2026	44.60	44.82	44.36	44.82	44.58	-0.33%	14,694
Jul 10, 2026	45.27	45.27	44.73	44.97	44.73	-0.02%	4,319
Jul 9, 2026	44.78	45.38	44.78	44.98	44.74	1.88%	7,440
Jul 8, 2026	44.20	44.23	44.07	44.15	43.91	-1.78%	2,731
Jul 7, 2026	44.97	45.05	44.50	44.95	44.71	0.18%	14,138
Jul 6, 2026	44.35	44.87	44.35	44.87	44.63	3.48%	15,702
Jul 3, 2026	43.36	43.36	43.36	43.36	43.12	0.07%	701
Jul 2, 2026	43.01	43.45	43.00	43.33	43.09	2.29%	14,962
Jun 30, 2026	42.61	42.68	42.34	42.36	42.13	-1.56%	8,318
Jun 29, 2026	43.01	43.73	42.96	43.03	42.80	0.14%	10,323
Jun 26, 2026	43.68	43.68	42.81	42.97	42.74	-3.89%	13,973
Jun 25, 2026	44.73	45.90	44.71	44.71	44.47	0.34%	7,452
Jun 24, 2026	45.57	45.57	44.56	44.56	44.32	-3.15%	7,112
Jun 23, 2026	45.34	46.01	45.34	46.01	45.76	-	1,757
Jun 22, 2026	45.20	46.17	45.20	46.01	45.76	1.54%	7,534
Jun 19, 2026	45.31	45.31	45.31	45.31	45.06	0.02%	302
Jun 18, 2026	46.35	46.39	45.26	45.30	45.05	-0.88%	5,166
Jun 17, 2026	45.00	46.15	45.00	45.70	45.45	2.31%	19,918
Jun 16, 2026	44.39	44.90	44.39	44.67	44.43	1.18%	57,837
Jun 15, 2026	44.49	44.59	44.05	44.15	43.91	1.35%	5,185
Jun 12, 2026	43.76	43.87	43.32	43.56	43.32	1.21%	41,651
Jun 11, 2026	42.04	43.04	42.04	43.04	42.81	2.62%	4,407
Jun 10, 2026	42.47	42.47	41.86	41.94	41.71	-1.01%	1,170
Jun 9, 2026	43.19	43.19	41.80	42.37	42.14	-1.33%	3,587
Jun 8, 2026	43.47	43.50	42.94	42.94	42.71	0.12%	713
Jun 5, 2026	44.16	44.16	42.89	42.89	42.66	-3.16%	1,623
Jun 4, 2026	42.87	44.35	42.87	44.29	44.05	3.85%	4,757