Morgan Stanley Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Dec 16, 2025	150.56	154.22	150.56	150.58	149.75	-1.47%	-
Dec 15, 2025	152.44	153.00	152.44	152.82	151.98	0.47%	-
Dec 12, 2025	153.54	154.62	152.10	152.10	151.26	-1.32%	-
Dec 11, 2025	152.36	154.14	152.36	154.14	153.29	0.10%	-
Dec 10, 2025	154.14	154.14	153.46	153.98	153.13	-0.53%	-
Dec 9, 2025	152.16	154.80	152.16	154.80	153.95	0.68%	-
Dec 8, 2025	151.74	153.76	151.54	153.76	152.91	1.26%	-
Dec 5, 2025	150.12	151.84	149.90	151.84	151.00	1.24%	-
Dec 4, 2025	149.10	149.98	149.10	149.98	149.15	2.24%	20
Dec 3, 2025	145.56	146.70	144.66	146.70	145.89	0.80%	1
Dec 2, 2025	144.86	145.80	144.86	145.54	144.74	0.11%	-
Dec 1, 2025	145.02	145.40	144.86	145.38	144.58	-0.81%	-
Nov 28, 2025	146.28	146.56	145.20	146.56	145.75	0.45%	-
Nov 27, 2025	145.00	145.90	144.80	145.90	145.10	0.62%	4
Nov 26, 2025	143.42	145.00	143.42	145.00	144.20	2.78%	-
Nov 25, 2025	141.14	141.78	141.06	141.08	140.30	1.57%	23
Nov 24, 2025	137.90	138.90	137.90	138.90	138.13	2.28%	-
Nov 21, 2025	137.66	139.04	135.80	135.80	135.05	-4.94%	-
Nov 20, 2025	142.00	142.86	141.68	142.86	142.07	2.23%	-
Nov 19, 2025	138.40	139.74	138.40	139.74	138.97	1.09%	-
Nov 18, 2025	136.32	138.24	136.32	138.24	137.48	-1.64%	42