Morgan Stanley Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 14, 2026	156.68	156.68	155.16	155.16	155.16	-1.55%	-
Jan 13, 2026	160.32	160.50	157.60	157.60	157.60	-0.29%	-
Jan 12, 2026	158.86	158.86	157.88	158.06	158.06	-1.42%	-
Jan 9, 2026	160.06	160.34	159.12	160.34	160.34	0.45%	-
Jan 8, 2026	157.92	159.62	157.72	159.62	159.62	0.87%	-
Jan 7, 2026	160.66	161.32	158.24	158.24	158.24	-1.73%	-
Jan 6, 2026	159.16	161.02	159.00	161.02	161.02	0.94%	-
Jan 5, 2026	155.60	159.52	155.60	159.52	159.52	4.37%	-
Jan 2, 2026	151.82	152.84	151.82	152.84	152.84	-0.40%	-
Dec 30, 2025	153.04	153.46	153.04	153.46	153.46	-0.13%	-
Dec 29, 2025	153.82	154.70	153.66	153.66	153.66	0.64%	-
Dec 23, 2025	152.68	153.40	152.68	152.68	152.68	0.08%	-
Dec 22, 2025	151.88	152.56	151.34	152.56	152.56	1.05%	-
Dec 19, 2025	148.06	150.98	147.86	150.98	150.98	1.19%	-
Dec 18, 2025	149.34	150.40	149.20	149.20	149.20	-0.15%	-
Dec 17, 2025	151.20	151.40	149.42	149.42	149.42	-0.77%	-
Dec 16, 2025	150.56	154.22	150.56	150.58	150.58	-1.47%	-
Dec 15, 2025	152.44	153.00	152.44	152.82	152.82	0.47%	-
Dec 12, 2025	153.54	154.62	152.10	152.10	152.10	-1.32%	-
Dec 11, 2025	152.36	154.14	152.36	154.14	154.14	0.10%	-
Dec 10, 2025	154.14	154.14	153.46	153.98	153.98	-0.53%	-
Dec 9, 2025	152.16	154.80	152.16	154.80	154.80	0.68%	-
Dec 8, 2025	151.74	153.76	151.54	153.76	153.76	1.26%	-
Dec 5, 2025	150.12	151.84	149.90	151.84	151.84	1.24%	-
Dec 4, 2025	149.10	149.98	149.10	149.98	149.98	2.24%	20
Dec 3, 2025	145.56	146.70	144.66	146.70	146.70	0.80%	1
Dec 2, 2025	144.86	145.80	144.86	145.54	145.54	0.11%	-
Dec 1, 2025	145.02	145.40	144.86	145.38	145.38	-0.81%	-
Nov 28, 2025	146.28	146.56	145.20	146.56	146.56	0.45%	-
Nov 27, 2025	145.00	145.90	144.80	145.90	145.90	0.62%	4
Nov 26, 2025	143.42	145.00	143.42	145.00	145.00	2.78%	-
Nov 25, 2025	141.14	141.78	141.06	141.08	141.08	1.57%	23
Nov 24, 2025	137.90	138.90	137.90	138.90	138.90	2.28%	-
Nov 21, 2025	137.66	139.04	135.80	135.80	135.80	-4.94%	-
Nov 20, 2025	142.00	142.86	141.68	142.86	142.86	2.23%	-
Nov 19, 2025	138.40	139.74	138.40	139.74	139.74	1.09%	-
Nov 18, 2025	136.32	138.24	136.32	138.24	138.24	-1.64%	42
Nov 17, 2025	141.92	142.02	140.54	140.54	140.54	-0.27%	-
Nov 14, 2025	142.06	142.06	140.62	140.92	140.92	-2.63%	-
Nov 13, 2025	146.54	146.54	144.72	144.72	144.72	-2.12%	-
Nov 12, 2025	143.78	147.86	143.78	147.86	147.86	3.79%	-
Nov 11, 2025	142.60	142.60	142.42	142.46	142.46	0.17%	-
Nov 10, 2025	141.36	142.22	140.96	142.22	142.22	3.24%	-
Nov 7, 2025	142.12	142.12	137.76	137.76	137.76	-2.66%	-
Nov 6, 2025	143.26	143.86	141.52	141.52	141.52	-1.45%	-
Nov 5, 2025	142.46	143.60	142.46	143.60	143.60	-0.55%	-
Nov 4, 2025	140.42	144.40	140.22	144.40	144.40	1.88%	-
Nov 3, 2025	142.58	143.06	141.74	141.74	141.74	-0.55%	-
Oct 31, 2025	141.84	142.52	141.42	142.52	142.52	-0.75%	-
Oct 30, 2025	141.38	143.60	141.32	143.60	142.74	1.16%	-