Morgan Stanley (MS.PRE)
NYSE: MS.PRE · Real-Time Price · USD · Preferred Stock
25.57
+0.07 (0.27%)
At close: Oct 10, 2025
Morgan Stanley Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 25.50 | 25.60 | 25.47 | 25.57 | 25.57 | 0.27% | 55,211 |
| Oct 9, 2025 | 25.45 | 25.50 | 25.42 | 25.50 | 25.50 | 0.16% | 33,453 |
| Oct 8, 2025 | 25.52 | 25.55 | 25.46 | 25.46 | 25.46 | -0.16% | 66,906 |
| Oct 7, 2025 | 25.54 | 25.57 | 25.48 | 25.50 | 25.50 | - | 51,305 |
| Oct 6, 2025 | 25.58 | 25.58 | 25.47 | 25.50 | 25.50 | -0.31% | 89,867 |
| Oct 3, 2025 | 25.63 | 25.63 | 25.51 | 25.58 | 25.58 | -0.16% | 136,717 |
| Oct 2, 2025 | 25.55 | 25.62 | 25.51 | 25.62 | 25.62 | 0.39% | 48,776 |
| Oct 1, 2025 | 25.41 | 25.52 | 25.41 | 25.52 | 25.52 | 0.43% | 59,581 |
| Sep 30, 2025 | 25.48 | 25.48 | 25.38 | 25.41 | 25.41 | -1.63% | 102,175 |
| Sep 29, 2025 | 25.77 | 25.83 | 25.74 | 25.83 | 25.38 | 0.31% | 66,250 |
| Sep 26, 2025 | 25.75 | 25.77 | 25.74 | 25.75 | 25.30 | -0.02% | 27,075 |
| Sep 25, 2025 | 25.77 | 25.78 | 25.74 | 25.76 | 25.30 | -0.06% | 39,586 |
| Sep 24, 2025 | 25.81 | 25.81 | 25.75 | 25.77 | 25.32 | -0.08% | 45,116 |
| Sep 23, 2025 | 25.75 | 25.79 | 25.73 | 25.79 | 25.34 | 0.21% | 61,778 |
| Sep 22, 2025 | 25.72 | 25.76 | 25.70 | 25.74 | 25.28 | 0.02% | 61,198 |
| Sep 19, 2025 | 25.69 | 25.73 | 25.63 | 25.73 | 25.28 | 0.10% | 74,573 |
| Sep 18, 2025 | 25.67 | 25.72 | 25.65 | 25.71 | 25.25 | 0.10% | 48,185 |
| Sep 17, 2025 | 25.67 | 25.69 | 25.60 | 25.68 | 25.23 | 0.08% | 59,928 |
| Sep 16, 2025 | 25.56 | 25.67 | 25.55 | 25.66 | 25.21 | 0.35% | 92,831 |
| Sep 15, 2025 | 25.54 | 25.59 | 25.54 | 25.57 | 25.12 | 0.16% | 79,517 |
| Sep 12, 2025 | 25.55 | 25.55 | 25.51 | 25.53 | 25.08 | 0.04% | 75,020 |
| Sep 11, 2025 | 25.55 | 25.56 | 25.50 | 25.52 | 25.07 | - | 179,732 |
| Sep 10, 2025 | 25.74 | 25.74 | 25.50 | 25.52 | 25.07 | -0.62% | 262,789 |
| Sep 9, 2025 | 25.72 | 25.75 | 25.67 | 25.68 | 25.23 | - | 55,654 |
| Sep 8, 2025 | 25.71 | 25.75 | 25.67 | 25.68 | 25.23 | 0.16% | 69,318 |
| Sep 5, 2025 | 25.66 | 25.66 | 25.55 | 25.64 | 25.19 | 0.35% | 45,638 |
| Sep 4, 2025 | 25.67 | 25.67 | 25.55 | 25.55 | 25.10 | -0.02% | 61,506 |
| Sep 3, 2025 | 25.60 | 25.60 | 25.55 | 25.56 | 25.11 | 0.02% | 25,282 |
| Sep 2, 2025 | 25.52 | 25.59 | 25.52 | 25.55 | 25.10 | 0.08% | 24,544 |
| Aug 29, 2025 | 25.66 | 25.66 | 25.53 | 25.53 | 25.08 | -0.27% | 86,023 |
| Aug 28, 2025 | 25.64 | 25.65 | 25.60 | 25.60 | 25.15 | -0.08% | 26,745 |
| Aug 27, 2025 | 25.68 | 25.68 | 25.60 | 25.62 | 25.17 | -0.08% | 39,467 |
| Aug 26, 2025 | 25.70 | 25.71 | 25.63 | 25.64 | 25.19 | 0.08% | 21,651 |
| Aug 25, 2025 | 25.68 | 25.72 | 25.62 | 25.62 | 25.17 | -0.31% | 42,533 |
| Aug 22, 2025 | 25.66 | 25.73 | 25.64 | 25.70 | 25.25 | 0.23% | 26,577 |
| Aug 21, 2025 | 25.71 | 25.74 | 25.63 | 25.64 | 25.19 | -0.27% | 40,579 |
| Aug 20, 2025 | 25.73 | 25.74 | 25.67 | 25.71 | 25.26 | -0.04% | 27,674 |
| Aug 19, 2025 | 25.64 | 25.73 | 25.57 | 25.72 | 25.27 | 0.16% | 49,838 |
| Aug 18, 2025 | 25.54 | 25.68 | 25.52 | 25.68 | 25.23 | 0.51% | 44,318 |
| Aug 15, 2025 | 25.64 | 25.64 | 25.52 | 25.55 | 25.10 | -0.29% | 31,109 |
| Aug 14, 2025 | 25.60 | 25.64 | 25.53 | 25.62 | 25.17 | -0.02% | 42,120 |
| Aug 13, 2025 | 25.59 | 25.64 | 25.54 | 25.63 | 25.18 | 0.12% | 31,331 |
| Aug 12, 2025 | 25.52 | 25.60 | 25.52 | 25.60 | 25.15 | 0.25% | 55,246 |
| Aug 11, 2025 | 25.51 | 25.57 | 25.49 | 25.54 | 25.09 | -0.14% | 26,256 |
| Aug 8, 2025 | 25.48 | 25.57 | 25.42 | 25.57 | 25.12 | 0.51% | 45,030 |
| Aug 7, 2025 | 25.48 | 25.50 | 25.42 | 25.44 | 24.99 | -0.04% | 51,195 |
| Aug 6, 2025 | 25.47 | 25.49 | 25.43 | 25.45 | 25.00 | 0.04% | 20,731 |
| Aug 5, 2025 | 25.50 | 25.50 | 25.42 | 25.44 | 24.99 | -0.08% | 34,432 |
| Aug 4, 2025 | 25.50 | 25.51 | 25.45 | 25.46 | 25.01 | 0.16% | 31,458 |
| Aug 1, 2025 | 25.41 | 25.44 | 25.41 | 25.42 | 24.97 | -0.04% | 21,906 |