Morgan Stanley (MS.PRE)
NYSE: MS.PRE · Real-Time Price · USD · Preferred Stock
25.47
-0.01 (-0.04%)
At close: Jul 10, 2025
Morgan Stanley Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 25.50 | 25.50 | 25.42 | 25.44 | 25.44 | -0.13% | 48,670 |
| Jul 10, 2025 | 25.51 | 25.51 | 25.43 | 25.47 | 25.47 | -0.04% | 52,897 |
| Jul 9, 2025 | 25.50 | 25.53 | 25.43 | 25.48 | 25.48 | 0.16% | 73,474 |
| Jul 8, 2025 | 25.48 | 25.49 | 25.43 | 25.44 | 25.44 | 0.08% | 75,865 |
| Jul 7, 2025 | 25.38 | 25.58 | 25.38 | 25.42 | 25.42 | -0.04% | 225,292 |
| Jul 3, 2025 | 25.48 | 25.49 | 25.41 | 25.43 | 25.43 | -0.08% | 26,150 |
| Jul 2, 2025 | 25.40 | 25.45 | 25.30 | 25.45 | 25.45 | 0.20% | 30,206 |
| Jul 1, 2025 | 25.28 | 25.44 | 25.26 | 25.40 | 25.40 | 0.67% | 77,916 |
| Jun 30, 2025 | 25.20 | 25.28 | 25.13 | 25.23 | 25.23 | -1.14% | 317,366 |
| Jun 27, 2025 | 25.53 | 25.61 | 25.52 | 25.52 | 25.07 | -0.20% | 37,229 |
| Jun 26, 2025 | 25.56 | 25.62 | 25.56 | 25.57 | 25.12 | 0.16% | 23,689 |
| Jun 25, 2025 | 25.68 | 25.68 | 25.51 | 25.53 | 25.08 | -0.35% | 44,316 |
| Jun 24, 2025 | 25.54 | 25.64 | 25.53 | 25.62 | 25.17 | 0.16% | 38,509 |
| Jun 23, 2025 | 25.57 | 25.60 | 25.53 | 25.58 | 25.13 | 0.24% | 31,508 |
| Jun 20, 2025 | 25.55 | 25.58 | 25.50 | 25.52 | 25.07 | 0.08% | 46,557 |
| Jun 18, 2025 | 25.45 | 25.52 | 25.45 | 25.50 | 25.05 | 0.16% | 31,019 |
| Jun 17, 2025 | 25.45 | 25.52 | 25.45 | 25.46 | 25.01 | - | 34,485 |
| Jun 16, 2025 | 25.56 | 25.56 | 25.45 | 25.46 | 25.01 | -0.20% | 36,961 |
| Jun 13, 2025 | 25.49 | 25.54 | 25.44 | 25.51 | 25.06 | -0.08% | 35,275 |
| Jun 12, 2025 | 25.48 | 25.53 | 25.45 | 25.53 | 25.08 | 0.20% | 45,618 |
| Jun 11, 2025 | 25.56 | 25.56 | 25.48 | 25.48 | 25.03 | -0.27% | 38,224 |
| Jun 10, 2025 | 25.51 | 25.55 | 25.50 | 25.55 | 25.10 | 0.16% | 22,602 |
| Jun 9, 2025 | 25.53 | 25.54 | 25.46 | 25.51 | 25.06 | 0.12% | 28,652 |
| Jun 6, 2025 | 25.53 | 25.54 | 25.46 | 25.48 | 25.03 | - | 41,892 |
| Jun 5, 2025 | 25.46 | 25.50 | 25.46 | 25.48 | 25.03 | 0.06% | 33,085 |
| Jun 4, 2025 | 25.51 | 25.55 | 25.46 | 25.47 | 25.02 | -0.10% | 23,833 |
| Jun 3, 2025 | 25.52 | 25.52 | 25.46 | 25.49 | 25.04 | 0.08% | 46,945 |
| Jun 2, 2025 | 25.49 | 25.49 | 25.40 | 25.47 | 25.02 | -0.20% | 54,143 |
| May 30, 2025 | 25.40 | 25.53 | 25.34 | 25.52 | 25.07 | 0.59% | 178,736 |
| May 29, 2025 | 25.37 | 25.42 | 25.35 | 25.37 | 24.92 | -0.04% | 36,577 |
| May 28, 2025 | 25.39 | 25.40 | 25.34 | 25.38 | 24.93 | 0.07% | 33,668 |
| May 27, 2025 | 25.34 | 25.44 | 25.34 | 25.36 | 24.91 | 0.08% | 48,379 |
| May 23, 2025 | 25.35 | 25.38 | 25.33 | 25.34 | 24.89 | -0.04% | 45,375 |
| May 22, 2025 | 25.37 | 25.40 | 25.34 | 25.35 | 24.90 | 0.08% | 46,637 |
| May 21, 2025 | 25.38 | 25.42 | 25.31 | 25.33 | 24.88 | -0.28% | 58,798 |
| May 20, 2025 | 25.44 | 25.45 | 25.38 | 25.40 | 24.95 | -0.16% | 40,428 |
| May 19, 2025 | 25.42 | 25.45 | 25.31 | 25.44 | 24.99 | - | 35,720 |
| May 16, 2025 | 25.44 | 25.45 | 25.42 | 25.44 | 24.99 | 0.12% | 36,926 |
| May 15, 2025 | 25.41 | 25.44 | 25.36 | 25.41 | 24.96 | 0.28% | 40,437 |
| May 14, 2025 | 25.36 | 25.45 | 25.31 | 25.34 | 24.89 | -0.08% | 146,818 |
| May 13, 2025 | 25.38 | 25.38 | 25.30 | 25.36 | 24.91 | 0.16% | 40,992 |
| May 12, 2025 | 25.40 | 25.40 | 25.31 | 25.32 | 24.87 | -0.16% | 29,590 |
| May 9, 2025 | 25.30 | 25.38 | 25.27 | 25.36 | 24.91 | 0.40% | 32,040 |
| May 8, 2025 | 25.27 | 25.34 | 25.26 | 25.26 | 24.81 | -0.04% | 25,981 |
| May 7, 2025 | 25.28 | 25.34 | 25.25 | 25.27 | 24.82 | -0.12% | 42,263 |
| May 6, 2025 | 25.30 | 25.31 | 25.26 | 25.30 | 24.85 | 0.04% | 31,231 |
| May 5, 2025 | 25.29 | 25.29 | 25.25 | 25.29 | 24.84 | 0.04% | 35,378 |
| May 2, 2025 | 25.29 | 25.32 | 25.21 | 25.28 | 24.83 | 0.12% | 45,917 |
| May 1, 2025 | 25.27 | 25.27 | 25.17 | 25.25 | 24.81 | 0.20% | 54,013 |
| Apr 30, 2025 | 25.21 | 25.25 | 25.16 | 25.20 | 24.76 | -0.04% | 309,702 |