Morgan Stanley (MS.PRE)
NYSE: MS.PRE · Real-Time Price · USD · Preferred Stock
25.26
+0.02 (0.08%)
At close: Apr 2, 2026
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 25.21 | 25.26 | 25.18 | 25.26 | 25.26 | 0.08% | 53,135 |
| Apr 1, 2026 | 25.22 | 25.28 | 25.22 | 25.24 | 25.24 | 0.28% | 73,579 |
| Mar 31, 2026 | 25.21 | 25.46 | 25.16 | 25.17 | 25.17 | -1.68% | 341,028 |
| Mar 30, 2026 | 25.60 | 25.63 | 25.58 | 25.60 | 25.15 | -0.04% | 74,576 |
| Mar 27, 2026 | 25.61 | 25.63 | 25.55 | 25.61 | 25.16 | - | 64,583 |
| Mar 26, 2026 | 25.64 | 25.64 | 25.61 | 25.61 | 25.16 | -0.08% | 73,123 |
| Mar 25, 2026 | 25.59 | 25.64 | 25.56 | 25.63 | 25.18 | 0.16% | 68,982 |
| Mar 24, 2026 | 25.54 | 25.59 | 25.54 | 25.59 | 25.14 | -0.02% | 64,641 |
| Mar 23, 2026 | 25.57 | 25.60 | 25.54 | 25.60 | 25.15 | 0.14% | 73,537 |
| Mar 20, 2026 | 25.58 | 25.58 | 25.49 | 25.56 | 25.12 | -0.04% | 75,654 |
| Mar 19, 2026 | 25.55 | 25.57 | 25.51 | 25.57 | 25.13 | 0.04% | 77,450 |
| Mar 18, 2026 | 25.55 | 25.57 | 25.52 | 25.56 | 25.12 | 0.04% | 43,368 |
| Mar 17, 2026 | 25.51 | 25.55 | 25.49 | 25.55 | 25.11 | 0.16% | 55,167 |
| Mar 16, 2026 | 25.50 | 25.54 | 25.47 | 25.51 | 25.07 | 0.16% | 59,019 |
| Mar 13, 2026 | 25.50 | 25.50 | 25.43 | 25.47 | 25.03 | - | 116,249 |
| Mar 12, 2026 | 25.49 | 25.51 | 25.42 | 25.47 | 25.03 | -0.08% | 199,062 |
| Mar 11, 2026 | 25.55 | 25.55 | 25.46 | 25.49 | 25.05 | -0.16% | 239,138 |
| Mar 10, 2026 | 25.50 | 25.55 | 25.49 | 25.53 | 25.09 | 0.10% | 57,203 |
| Mar 9, 2026 | 25.47 | 25.55 | 25.46 | 25.51 | 25.06 | 0.10% | 57,333 |
| Mar 6, 2026 | 25.51 | 25.55 | 25.47 | 25.48 | 25.04 | -0.18% | 55,958 |
| Mar 5, 2026 | 25.56 | 25.59 | 25.50 | 25.53 | 25.08 | -0.25% | 51,643 |
| Mar 4, 2026 | 25.57 | 25.60 | 25.54 | 25.59 | 25.14 | 0.08% | 40,212 |
| Mar 3, 2026 | 25.48 | 25.57 | 25.47 | 25.57 | 25.13 | 0.12% | 49,791 |
| Mar 2, 2026 | 25.51 | 25.54 | 25.46 | 25.54 | 25.10 | 0.16% | 55,503 |
| Feb 27, 2026 | 25.49 | 25.50 | 25.45 | 25.50 | 25.06 | 0.08% | 180,354 |
| Feb 26, 2026 | 25.47 | 25.48 | 25.45 | 25.48 | 25.04 | 0.12% | 64,572 |
| Feb 25, 2026 | 25.49 | 25.49 | 25.44 | 25.45 | 25.01 | -0.16% | 61,740 |
| Feb 24, 2026 | 25.50 | 25.52 | 25.45 | 25.49 | 25.05 | 0.04% | 73,940 |
| Feb 23, 2026 | 25.50 | 25.51 | 25.44 | 25.48 | 25.04 | 0.04% | 100,510 |
| Feb 20, 2026 | 25.50 | 25.52 | 25.46 | 25.47 | 25.03 | - | 69,202 |
| Feb 19, 2026 | 25.50 | 25.50 | 25.46 | 25.47 | 25.03 | -0.08% | 70,101 |
| Feb 18, 2026 | 25.54 | 25.54 | 25.46 | 25.49 | 25.05 | -0.12% | 131,927 |
| Feb 17, 2026 | 25.57 | 25.60 | 25.47 | 25.52 | 25.08 | 0.08% | 176,871 |
| Feb 13, 2026 | 25.59 | 25.60 | 25.50 | 25.50 | 25.06 | -0.16% | 44,062 |
| Feb 12, 2026 | 25.65 | 25.68 | 25.51 | 25.54 | 25.10 | -0.23% | 57,482 |
| Feb 11, 2026 | 25.69 | 25.70 | 25.57 | 25.60 | 25.15 | -0.23% | 65,260 |
| Feb 10, 2026 | 25.69 | 25.70 | 25.62 | 25.66 | 25.21 | -0.04% | 24,449 |
| Feb 9, 2026 | 25.65 | 25.69 | 25.54 | 25.67 | 25.22 | 0.12% | 115,003 |
| Feb 6, 2026 | 25.51 | 25.68 | 25.51 | 25.64 | 25.19 | 0.31% | 59,125 |
| Feb 5, 2026 | 25.52 | 25.57 | 25.50 | 25.56 | 25.12 | - | 23,694 |
| Feb 4, 2026 | 25.49 | 25.57 | 25.48 | 25.56 | 25.12 | 0.27% | 26,859 |
| Feb 3, 2026 | 25.54 | 25.57 | 25.49 | 25.49 | 25.05 | -0.35% | 20,007 |
| Feb 2, 2026 | 25.54 | 25.59 | 25.50 | 25.58 | 25.14 | 0.16% | 43,381 |
| Jan 30, 2026 | 25.54 | 25.54 | 25.47 | 25.54 | 25.10 | 0.27% | 48,665 |
| Jan 29, 2026 | 25.49 | 25.54 | 25.47 | 25.47 | 25.03 | -0.24% | 46,814 |
| Jan 28, 2026 | 25.49 | 25.54 | 25.48 | 25.53 | 25.09 | - | 43,747 |
| Jan 27, 2026 | 25.50 | 25.54 | 25.48 | 25.53 | 25.09 | 0.04% | 70,333 |
| Jan 26, 2026 | 25.48 | 25.56 | 25.48 | 25.52 | 25.08 | 0.16% | 44,981 |
| Jan 23, 2026 | 25.52 | 25.54 | 25.48 | 25.48 | 25.04 | - | 33,314 |
| Jan 22, 2026 | 25.54 | 25.54 | 25.48 | 25.48 | 25.04 | -0.08% | 39,597 |