TSX:MS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	2.41%	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
Apr 23, 2026	38.73	38.73	38.00	38.28	38.07	-1.26%	1,006
Apr 22, 2026	38.76	38.98	38.76	38.77	38.56	0.68%	1,013
Apr 21, 2026	38.91	38.91	38.51	38.51	38.30	-0.10%	607
Apr 20, 2026	38.55	38.55	38.55	38.55	38.34	0.21%	110
Apr 17, 2026	38.69	38.69	38.47	38.47	38.26	1.24%	436
Apr 16, 2026	38.20	38.20	38.00	38.00	37.80	-2.14%	818
Apr 15, 2026	38.42	39.39	38.42	38.83	38.62	3.82%	10,508
Apr 14, 2026	37.14	37.52	36.98	37.40	37.20	1.30%	4,238
Apr 13, 2026	35.75	36.92	35.75	36.92	36.72	3.24%	1,307
Apr 10, 2026	35.69	35.76	35.69	35.76	35.57	-1.08%	534
Apr 9, 2026	35.68	36.35	35.68	36.15	35.96	1.15%	6,577
Apr 8, 2026	36.03	36.63	35.66	35.74	35.55	4.41%	7,240
Apr 7, 2026	33.89	34.28	33.89	34.23	34.05	1.00%	6,365
Apr 6, 2026	33.90	34.06	33.82	33.89	33.71	2.32%	2,541
Apr 2, 2026	32.87	33.12	32.87	33.12	32.94	-2.19%	622
Apr 1, 2026	34.04	34.04	33.84	33.86	33.68	0.92%	20,620
Mar 31, 2026	32.78	33.63	32.64	33.55	33.37	4.42%	2,711
Mar 30, 2026	32.54	32.69	32.13	32.13	31.96	-0.06%	1,324
Mar 27, 2026	33.10	33.10	32.15	32.15	31.98	-3.57%	8,991
Mar 26, 2026	33.80	33.80	33.17	33.34	33.16	-1.24%	5,036
Mar 25, 2026	34.04	34.07	33.76	33.76	33.58	-0.03%	4,308
Mar 24, 2026	33.20	33.85	33.20	33.77	33.59	0.66%	1,115
Mar 23, 2026	33.53	34.19	33.53	33.55	33.37	1.94%	5,924
Mar 20, 2026	32.65	33.04	32.63	32.91	32.73	2.68%	6,911
Mar 19, 2026	32.05	32.05	32.05	32.05	31.88	-0.62%	1,951
Mar 18, 2026	32.58	32.65	32.25	32.25	32.08	-0.37%	5,025
Mar 17, 2026	32.47	32.47	32.37	32.37	32.20	1.92%	1,530
Mar 16, 2026	31.79	32.40	31.64	31.76	31.59	0.92%	4,589
Mar 13, 2026	32.00	32.00	31.47	31.47	31.30	0.32%	3,846
Mar 12, 2026	31.72	31.72	31.37	31.37	31.20	-4.24%	1,807
Mar 11, 2026	32.76	32.76	32.76	32.76	32.58	-0.15%	277
Mar 10, 2026	32.70	32.88	32.70	32.81	32.63	0.64%	2,681
Mar 9, 2026	31.95	32.60	31.50	32.60	32.43	0.06%	1,444
Mar 6, 2026	31.95	32.60	31.95	32.58	32.41	-1.63%	1,322
Mar 5, 2026	33.42	33.42	32.87	33.12	32.94	-3.07%	1,072
Mar 4, 2026	34.07	34.34	34.07	34.17	33.99	0.44%	1,960
Mar 3, 2026	32.95	34.02	32.91	34.02	33.84	-0.26%	2,061
Mar 2, 2026	33.37	34.44	33.37	34.11	33.93	0.53%	3,548
Feb 27, 2026	35.32	35.32	33.70	33.93	33.75	-6.40%	11,078
Feb 26, 2026	36.00	36.25	36.00	36.25	36.06	2.23%	656