Morgan Stanley (MS.PRE)
NYSE: MS.PRE · Real-Time Price · USD · Preferred Stock
25.53
-0.07 (-0.27%)
At close: Aug 29, 2025
Morgan Stanley Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 25.66 | 25.66 | 25.53 | 25.53 | 25.53 | -0.27% | 86,023 |
| Aug 28, 2025 | 25.64 | 25.65 | 25.60 | 25.60 | 25.60 | -0.08% | 26,745 |
| Aug 27, 2025 | 25.68 | 25.68 | 25.60 | 25.62 | 25.62 | -0.08% | 39,467 |
| Aug 26, 2025 | 25.70 | 25.71 | 25.63 | 25.64 | 25.64 | 0.08% | 21,651 |
| Aug 25, 2025 | 25.68 | 25.72 | 25.62 | 25.62 | 25.62 | -0.31% | 42,533 |
| Aug 22, 2025 | 25.66 | 25.73 | 25.64 | 25.70 | 25.70 | 0.23% | 26,577 |
| Aug 21, 2025 | 25.71 | 25.74 | 25.63 | 25.64 | 25.64 | -0.27% | 40,579 |
| Aug 20, 2025 | 25.73 | 25.74 | 25.67 | 25.71 | 25.71 | -0.04% | 27,674 |
| Aug 19, 2025 | 25.64 | 25.73 | 25.57 | 25.72 | 25.72 | 0.16% | 49,838 |
| Aug 18, 2025 | 25.54 | 25.68 | 25.52 | 25.68 | 25.68 | 0.51% | 44,318 |
| Aug 15, 2025 | 25.64 | 25.64 | 25.52 | 25.55 | 25.55 | -0.29% | 31,109 |
| Aug 14, 2025 | 25.60 | 25.64 | 25.53 | 25.62 | 25.62 | -0.02% | 42,120 |
| Aug 13, 2025 | 25.59 | 25.64 | 25.54 | 25.63 | 25.63 | 0.12% | 31,331 |
| Aug 12, 2025 | 25.52 | 25.60 | 25.52 | 25.60 | 25.60 | 0.25% | 55,246 |
| Aug 11, 2025 | 25.51 | 25.57 | 25.49 | 25.54 | 25.54 | -0.14% | 26,256 |
| Aug 8, 2025 | 25.48 | 25.57 | 25.42 | 25.57 | 25.57 | 0.51% | 45,030 |
| Aug 7, 2025 | 25.48 | 25.50 | 25.42 | 25.44 | 25.44 | -0.04% | 51,195 |
| Aug 6, 2025 | 25.47 | 25.49 | 25.43 | 25.45 | 25.45 | 0.04% | 20,731 |
| Aug 5, 2025 | 25.50 | 25.50 | 25.42 | 25.44 | 25.44 | -0.08% | 34,432 |
| Aug 4, 2025 | 25.50 | 25.51 | 25.45 | 25.46 | 25.46 | 0.16% | 31,458 |
| Aug 1, 2025 | 25.41 | 25.44 | 25.41 | 25.42 | 25.42 | -0.04% | 21,906 |
| Jul 31, 2025 | 25.50 | 25.50 | 25.43 | 25.43 | 25.43 | -0.20% | 50,088 |
| Jul 30, 2025 | 25.52 | 25.52 | 25.43 | 25.48 | 25.48 | -0.08% | 54,217 |
| Jul 29, 2025 | 25.46 | 25.51 | 25.44 | 25.50 | 25.50 | - | 45,922 |
| Jul 28, 2025 | 25.45 | 25.53 | 25.43 | 25.50 | 25.50 | 0.03% | 30,173 |
| Jul 25, 2025 | 25.43 | 25.52 | 25.43 | 25.49 | 25.49 | 0.17% | 27,488 |
| Jul 24, 2025 | 25.43 | 25.49 | 25.43 | 25.45 | 25.45 | -0.16% | 28,378 |
| Jul 23, 2025 | 25.42 | 25.49 | 25.42 | 25.49 | 25.49 | 0.16% | 32,050 |
| Jul 22, 2025 | 25.45 | 25.48 | 25.43 | 25.45 | 25.45 | - | 29,869 |
| Jul 21, 2025 | 25.41 | 25.46 | 25.41 | 25.45 | 25.45 | 0.16% | 34,422 |
| Jul 18, 2025 | 25.50 | 25.52 | 25.40 | 25.41 | 25.41 | -0.20% | 53,385 |
| Jul 17, 2025 | 25.49 | 25.54 | 25.45 | 25.46 | 25.46 | 0.04% | 40,084 |
| Jul 16, 2025 | 25.47 | 25.53 | 25.44 | 25.45 | 25.45 | 0.04% | 60,564 |
| Jul 15, 2025 | 25.46 | 25.49 | 25.42 | 25.44 | 25.44 | -0.10% | 71,832 |
| Jul 14, 2025 | 25.44 | 25.49 | 25.42 | 25.47 | 25.47 | 0.11% | 61,455 |
| Jul 11, 2025 | 25.50 | 25.50 | 25.42 | 25.44 | 25.44 | -0.13% | 56,670 |
| 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 |