Morgan Stanley Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	141.50	144.80	141.50	144.80	144.80	2.70%	-
Mar 3, 2026	141.80	141.80	139.40	141.00	141.00	-2.22%	-
Mar 2, 2026	139.56	144.20	138.52	144.20	144.20	0.92%	-
Feb 27, 2026	149.90	150.08	142.88	142.88	142.88	-4.61%	-
Feb 26, 2026	146.40	149.78	146.40	149.78	149.78	2.02%	-
Feb 25, 2026	143.26	146.82	143.26	146.82	146.82	3.15%	-
Feb 24, 2026	141.90	142.34	140.44	142.34	142.34	0.03%	-
Feb 23, 2026	147.52	148.80	142.30	142.30	142.30	-3.47%	-
Feb 20, 2026	148.94	148.94	147.42	147.42	147.42	-0.39%	115
Feb 19, 2026	150.38	150.38	148.00	148.00	148.00	-1.14%	-
Feb 18, 2026	145.32	149.70	145.32	149.70	149.70	2.82%	62
Feb 17, 2026	145.30	145.60	145.22	145.60	145.60	0.11%	-
Feb 16, 2026	144.76	145.44	144.76	145.44	145.44	2.36%	-
Feb 13, 2026	141.52	143.10	141.52	142.08	142.08	0.64%	-
Feb 12, 2026	149.40	149.66	141.18	141.18	141.18	-4.61%	-
Feb 11, 2026	150.06	150.06	148.00	148.00	148.00	0.56%	-
Feb 10, 2026	153.28	153.94	147.18	147.18	147.18	-4.22%	-
Feb 9, 2026	152.00	153.66	151.06	153.66	153.66	1.17%	-
Feb 6, 2026	148.68	151.88	148.68	151.88	151.88	1.61%	-
Feb 5, 2026	152.74	154.74	149.48	149.48	149.48	-3.02%	-
Feb 4, 2026	154.72	155.60	154.14	154.14	154.14	-0.45%	-
Feb 3, 2026	157.02	157.70	154.84	154.84	154.84	-0.86%	-
Feb 2, 2026	152.46	156.18	152.46	156.18	156.18	2.80%	-
Jan 30, 2026	151.02	151.92	150.24	151.92	151.92	-0.07%	-
Jan 28, 2026	152.94	152.94	152.02	152.02	151.18	-0.21%	-
Jan 27, 2026	153.86	153.86	152.34	152.34	151.50	-0.29%	-
Jan 26, 2026	151.10	152.78	150.28	152.78	151.94	0.38%	-
Jan 23, 2026	156.10	156.10	152.20	152.20	151.36	-3.06%	-
Jan 22, 2026	157.58	158.08	157.00	157.00	156.13	0.29%	-
Jan 21, 2026	156.26	156.54	155.66	156.54	155.68	-0.38%	-
Jan 20, 2026	159.28	159.28	157.14	157.14	156.27	-2.43%	-
Jan 19, 2026	159.46	163.86	159.46	161.06	160.17	-2.62%	126
Jan 16, 2026	165.60	165.68	164.34	165.40	164.49	0.74%	-
Jan 15, 2026	155.48	164.18	154.98	164.18	163.27	5.81%	66
Jan 14, 2026	156.68	156.68	155.16	155.16	154.30	-1.55%	-
Jan 13, 2026	160.32	160.50	157.60	157.60	156.73	-0.29%	-
Jan 12, 2026	158.86	158.86	157.88	158.06	157.19	-1.42%	-
Jan 9, 2026	160.06	160.34	159.12	160.34	159.46	0.45%	-
Jan 8, 2026	157.92	159.62	157.72	159.62	158.74	0.87%	-
Jan 7, 2026	160.66	161.32	158.24	158.24	157.37	-1.73%	-
Jan 6, 2026	159.16	161.02	159.00	161.02	160.13	0.94%	-
Jan 5, 2026	155.60	159.52	155.60	159.52	158.64	4.37%	-
Jan 2, 2026	151.82	152.84	151.82	152.84	152.00	-0.40%	-
Dec 30, 2025	153.04	153.46	153.04	153.46	152.61	-0.13%	-
Dec 29, 2025	153.82	154.70	153.66	153.66	152.81	0.64%	-
Dec 23, 2025	152.68	153.40	152.68	152.68	151.84	0.08%	-
Dec 22, 2025	151.88	152.56	151.34	152.56	151.72	1.05%	-
Dec 19, 2025	148.06	150.98	147.86	150.98	150.15	1.19%	-
Dec 18, 2025	149.34	150.40	149.20	149.20	148.38	-0.15%	-
Dec 17, 2025	151.20	151.40	149.42	149.42	148.60	-0.77%	-