TSX:MS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	39.51	39.60	39.10	39.47	39.47	-0.20%	10,144
Sep 24, 2026	39.67	39.79	39.19	39.55	39.55	-0.93%	33,110
Sep 23, 2026	40.21	40.45	39.92	39.92	39.92	-0.94%	3,632
Sep 22, 2026	40.07	40.49	40.00	40.30	40.30	-2.87%	5,970
Sep 21, 2026	41.46	41.52	41.03	41.49	41.49	1.77%	2,069
Sep 18, 2026	40.62	40.86	40.62	40.77	40.77	-0.73%	4,208
Sep 17, 2026	41.19	41.24	40.78	41.07	41.07	1.26%	2,247
Sep 16, 2026	41.52	41.80	40.56	40.56	40.56	-2.05%	1,216
Sep 15, 2026	41.56	41.62	40.41	41.41	41.41	-0.60%	33,605
Sep 14, 2026	42.55	42.55	41.31	41.66	41.66	-3.48%	22,436
Sep 11, 2026	43.76	43.76	42.72	43.16	43.16	0.47%	5,172
Sep 10, 2026	43.32	43.32	42.85	42.96	42.96	-1.13%	1,831
Sep 9, 2026	43.76	43.76	43.44	43.45	43.45	-0.30%	3,948
Sep 8, 2026	43.69	43.97	43.42	43.58	43.58	-0.59%	5,597
Sep 4, 2026	43.54	43.93	43.36	43.84	43.84	0.18%	32,018
Sep 3, 2026	42.85	43.80	42.85	43.76	43.76	2.22%	7,846
Sep 2, 2026	42.89	43.53	42.58	42.81	42.81	0.52%	10,056
Sep 1, 2026	42.68	43.45	42.59	42.59	42.59	-0.98%	1,611
Aug 31, 2026	43.03	43.05	42.92	43.01	43.01	-0.58%	52,828
Aug 28, 2026	43.59	43.71	43.26	43.26	43.26	-0.25%	1,750
Aug 27, 2026	43.70	43.70	43.28	43.37	43.37	0.32%	1,540
Aug 26, 2026	43.17	43.23	42.90	43.23	43.23	-1.21%	811
Aug 25, 2026	43.30	43.79	43.28	43.76	43.76	1.58%	7,596
Aug 24, 2026	43.45	43.45	43.08	43.08	43.08	-0.35%	1,225
Aug 21, 2026	42.46	43.23	42.46	43.23	43.23	3.17%	12,740
Aug 20, 2026	42.87	43.23	41.89	41.90	41.90	-3.12%	39,442
Aug 19, 2026	43.51	43.77	43.12	43.25	43.25	-1.41%	6,537
Aug 18, 2026	43.62	43.87	43.62	43.87	43.87	-0.79%	1,977
Aug 17, 2026	44.02	44.23	43.96	44.22	44.22	0.73%	1,353
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