TSX:MS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2026	44.75	45.07	44.69	44.71	-	-0.36%	200
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
May 13, 2026	39.24	39.51	39.15	39.51	39.51	1.54%	1,956
May 12, 2026	38.21	38.96	38.00	38.91	38.91	0.65%	936
May 11, 2026	39.00	39.00	38.66	38.66	38.66	-1.07%	444
May 8, 2026	38.54	39.21	38.54	39.08	39.08	1.30%	801
May 7, 2026	39.23	39.33	38.58	38.58	38.58	-1.78%	3,216
May 6, 2026	38.88	39.50	38.88	39.28	39.28	2.21%	7,037
May 5, 2026	38.43	38.43	38.43	38.43	38.43	-0.44%	1,000
May 4, 2026	38.60	38.60	38.60	38.60	38.60	-0.31%	201
May 1, 2026	38.95	38.95	38.72	38.72	38.72	0.16%	5,528
Apr 30, 2026	38.36	38.69	38.35	38.66	38.66	2.96%	2,259
Apr 29, 2026	38.01	38.01	37.75	37.75	37.55	-2.25%	823
Apr 28, 2026	38.53	38.65	38.53	38.62	38.41	-0.08%	2,142
Apr 27, 2026	38.54	38.65	38.27	38.65	38.44	1.15%	1,771
Apr 24, 2026	38.19	38.22	38.14	38.21	38.01	-0.18%	506