Morgan Stanley Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2025	21.60	21.80	21.60	21.61	21.61	-0.37%	35,470
Jul 2, 2025	21.54	22.50	21.45	21.69	21.69	0.60%	57,296
Jul 1, 2025	21.46	21.57	21.28	21.56	21.56	1.08%	117,333
Jun 30, 2025	21.31	21.45	21.24	21.33	21.33	-0.97%	222,631
Jun 27, 2025	21.59	21.62	21.46	21.54	21.21	-0.02%	92,219
Jun 26, 2025	21.50	21.62	21.43	21.55	21.22	0.49%	38,622
Jun 25, 2025	21.52	21.55	21.39	21.44	21.11	-0.28%	67,694
Jun 24, 2025	21.38	21.52	21.26	21.50	21.17	0.84%	68,061
Jun 23, 2025	21.22	21.40	21.22	21.32	20.99	0.47%	59,438
Jun 20, 2025	21.30	21.43	21.11	21.22	20.90	-	226,880
Jun 18, 2025	21.38	21.51	21.22	21.22	20.90	-0.61%	83,697
Jun 17, 2025	21.52	21.76	21.35	21.35	21.02	-0.70%	63,574
Jun 16, 2025	21.85	21.92	21.50	21.50	21.17	-1.10%	57,037
Jun 13, 2025	22.00	22.02	21.69	21.74	21.41	-1.18%	40,881
Jun 12, 2025	22.10	22.12	22.00	22.00	21.66	-0.09%	34,930
Jun 11, 2025	22.05	22.06	21.98	22.02	21.68	0.18%	32,695
Jun 10, 2025	21.99	22.09	21.98	21.98	21.64	-0.05%	60,195
Jun 9, 2025	22.18	22.18	21.94	21.99	21.65	-0.36%	50,534
Jun 6, 2025	22.30	22.34	22.06	22.07	21.73	-0.85%	33,693
Jun 5, 2025	22.17	22.44	21.50	22.26	21.92	0.45%	20,527
Jun 4, 2025	22.21	22.34	22.12	22.16	21.82	-0.18%	50,413
Jun 3, 2025	22.30	22.49	22.14	22.20	21.86	-0.27%	50,117
Jun 2, 2025	22.11	22.50	22.00	22.26	21.92	0.45%	57,136
May 30, 2025	22.15	22.17	20.80	22.16	21.82	0.09%	258,063
May 29, 2025	21.92	22.17	21.80	22.14	21.80	0.96%	96,918
May 28, 2025	21.74	21.99	21.61	21.93	21.59	1.39%	146,824
May 27, 2025	21.56	21.82	21.41	21.63	21.30	0.60%	69,623
May 23, 2025	21.42	21.50	21.37	21.50	21.17	0.14%	45,236
May 22, 2025	21.45	21.65	21.44	21.47	21.14	-0.23%	52,688
May 21, 2025	21.69	21.85	20.50	21.52	21.19	-0.78%	69,445
May 20, 2025	21.90	21.99	21.68	21.69	21.36	-1.41%	29,344
May 19, 2025	21.69	22.00	21.69	22.00	21.66	0.59%	39,943
May 16, 2025	21.83	21.95	21.76	21.87	21.54	0.23%	11,070
May 15, 2025	21.66	21.93	21.61	21.82	21.49	0.69%	33,711
May 14, 2025	21.67	21.76	21.50	21.67	21.34	-0.05%	62,336
May 13, 2025	21.80	21.80	21.67	21.68	21.35	-0.05%	26,274
May 12, 2025	21.77	21.85	21.66	21.69	21.36	0.23%	72,711
May 9, 2025	21.80	21.81	21.60	21.64	21.31	-0.46%	91,459
May 8, 2025	22.04	22.04	21.72	21.74	21.41	-0.91%	71,564
May 7, 2025	22.14	22.20	21.89	21.94	21.60	-0.59%	42,052
May 6, 2025	22.03	22.14	21.92	22.07	21.73	-0.27%	66,963
May 5, 2025	22.27	22.28	22.02	22.13	21.79	-0.58%	44,007
May 2, 2025	22.38	22.38	22.18	22.26	21.92	-0.49%	36,849
May 1, 2025	22.43	22.59	22.27	22.37	22.03	-0.13%	40,813
Apr 30, 2025	22.41	22.75	22.35	22.40	22.06	-0.22%	216,980
Apr 29, 2025	22.41	22.65	22.41	22.45	22.11	-	30,969
Apr 28, 2025	22.60	22.65	22.35	22.45	22.11	-0.36%	24,287
Apr 25, 2025	21.00	22.57	21.00	22.53	22.19	0.09%	28,230
Apr 24, 2025	22.47	22.59	22.35	22.51	22.17	0.63%	24,594
Apr 23, 2025	22.44	22.60	22.27	22.37	22.03	0.36%	34,114