Morgan Stanley (MS.PRE)
NYSE: MS.PRE · Real-Time Price · USD · Preferred Stock
25.44
0.00 (0.00%)
At close: May 19, 2025
Morgan Stanley Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2025 | 25.44 | 25.45 | 25.38 | 25.40 | 25.40 | -0.16% | 40,428 |
| May 19, 2025 | 25.42 | 25.45 | 25.31 | 25.44 | 25.44 | - | 35,720 |
| May 16, 2025 | 25.44 | 25.45 | 25.42 | 25.44 | 25.44 | 0.12% | 36,926 |
| May 15, 2025 | 25.41 | 25.44 | 25.36 | 25.41 | 25.41 | 0.28% | 40,437 |
| May 14, 2025 | 25.36 | 25.45 | 25.31 | 25.34 | 25.34 | -0.08% | 146,818 |
| May 13, 2025 | 25.38 | 25.38 | 25.30 | 25.36 | 25.36 | 0.16% | 40,992 |
| May 12, 2025 | 25.40 | 25.40 | 25.31 | 25.32 | 25.32 | -0.16% | 29,590 |
| May 9, 2025 | 25.30 | 25.38 | 25.27 | 25.36 | 25.36 | 0.40% | 32,040 |
| May 8, 2025 | 25.27 | 25.34 | 25.26 | 25.26 | 25.26 | -0.04% | 25,981 |
| May 7, 2025 | 25.28 | 25.34 | 25.25 | 25.27 | 25.27 | -0.12% | 42,263 |
| May 6, 2025 | 25.30 | 25.31 | 25.26 | 25.30 | 25.30 | 0.04% | 31,231 |
| May 5, 2025 | 25.29 | 25.29 | 25.25 | 25.29 | 25.29 | 0.04% | 35,378 |
| May 2, 2025 | 25.29 | 25.32 | 25.21 | 25.28 | 25.28 | 0.12% | 45,917 |
| May 1, 2025 | 25.27 | 25.27 | 25.17 | 25.25 | 25.25 | 0.20% | 54,013 |
| Apr 30, 2025 | 25.21 | 25.25 | 25.16 | 25.20 | 25.20 | -0.04% | 309,702 |
| Apr 29, 2025 | 25.26 | 25.26 | 25.21 | 25.21 | 25.21 | -0.04% | 31,288 |
| Apr 28, 2025 | 25.22 | 25.39 | 25.20 | 25.22 | 25.22 | -0.16% | 74,940 |
| Apr 25, 2025 | 25.28 | 25.30 | 25.24 | 25.26 | 25.26 | - | 37,748 |
| Apr 24, 2025 | 25.28 | 25.33 | 25.22 | 25.26 | 25.26 | 0.16% | 53,680 |
| Apr 23, 2025 | 25.28 | 25.28 | 25.20 | 25.22 | 25.22 | 0.04% | 69,034 |
| Apr 22, 2025 | 25.17 | 25.27 | 25.17 | 25.21 | 25.21 | 0.16% | 56,854 |
| Apr 21, 2025 | 25.22 | 25.24 | 25.16 | 25.17 | 25.17 | 0.04% | 39,518 |
| Apr 17, 2025 | 25.26 | 25.31 | 25.10 | 25.16 | 25.16 | -0.12% | 71,442 |
| Apr 16, 2025 | 25.17 | 25.25 | 25.14 | 25.19 | 25.19 | 0.08% | 41,578 |
| Apr 15, 2025 | 25.18 | 25.26 | 25.14 | 25.17 | 25.17 | 0.12% | 53,420 |
| Apr 14, 2025 | 25.09 | 25.15 | 25.07 | 25.14 | 25.14 | 0.48% | 56,298 |
| Apr 11, 2025 | 25.05 | 25.14 | 25.02 | 25.02 | 25.02 | -0.16% | 164,977 |
| Apr 10, 2025 | 25.15 | 25.24 | 25.01 | 25.06 | 25.06 | -0.44% | 144,449 |
| Apr 9, 2025 | 25.13 | 25.22 | 25.11 | 25.17 | 25.17 | 0.24% | 116,508 |
| Apr 8, 2025 | 25.24 | 25.36 | 25.11 | 25.11 | 25.11 | -0.40% | 83,771 |
| Apr 7, 2025 | 25.11 | 25.29 | 25.09 | 25.21 | 25.21 | 0.20% | 179,173 |
| Apr 4, 2025 | 25.21 | 25.28 | 25.10 | 25.16 | 25.16 | -0.44% | 136,937 |
| Apr 3, 2025 | 25.17 | 25.32 | 25.17 | 25.27 | 25.27 | -0.04% | 82,602 |
| Apr 2, 2025 | 25.29 | 25.37 | 25.25 | 25.28 | 25.28 | - | 42,320 |
| Apr 1, 2025 | 25.20 | 25.33 | 25.20 | 25.28 | 25.28 | 0.64% | 96,700 |
| Mar 31, 2025 | 25.16 | 25.36 | 25.12 | 25.12 | 25.12 | -1.72% | 235,563 |
| Mar 28, 2025 | 25.61 | 25.62 | 25.56 | 25.56 | 25.12 | - | 38,254 |
| Mar 27, 2025 | 25.56 | 25.60 | 25.55 | 25.56 | 25.12 | - | 69,329 |
| Mar 26, 2025 | 25.67 | 25.68 | 25.56 | 25.56 | 25.12 | -0.43% | 75,202 |
| Mar 25, 2025 | 25.60 | 25.67 | 25.60 | 25.67 | 25.22 | 0.20% | 44,897 |
| Mar 24, 2025 | 25.70 | 25.70 | 25.59 | 25.62 | 25.17 | -0.12% | 40,509 |
| Mar 21, 2025 | 25.70 | 25.71 | 25.65 | 25.65 | 25.20 | -0.16% | 78,308 |
| Mar 20, 2025 | 25.70 | 25.71 | 25.69 | 25.69 | 25.24 | 0.04% | 45,173 |
| Mar 19, 2025 | 25.68 | 25.71 | 25.66 | 25.68 | 25.23 | 0.04% | 55,161 |
| Mar 18, 2025 | 25.67 | 25.68 | 25.65 | 25.67 | 25.22 | 0.08% | 46,300 |
| Mar 17, 2025 | 25.66 | 25.66 | 25.61 | 25.65 | 25.20 | 0.08% | 48,113 |
| Mar 14, 2025 | 25.62 | 25.67 | 25.59 | 25.63 | 25.18 | 0.12% | 36,200 |
| Mar 13, 2025 | 25.60 | 25.64 | 25.57 | 25.60 | 25.15 | -0.04% | 31,186 |
| Mar 12, 2025 | 25.60 | 25.62 | 25.55 | 25.61 | 25.16 | 0.12% | 43,065 |
| Mar 11, 2025 | 25.57 | 25.62 | 25.55 | 25.58 | 25.13 | -0.10% | 37,544 |