Morgan Stanley (MS.PRE)
NYSE: MS.PRE · Real-Time Price · USD · Preferred Stock
25.38
+0.04 (0.16%)
At close: Apr 30, 2026
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 25.34 | 25.38 | 25.32 | 25.38 | 25.38 | 0.16% | 50,427 |
| Apr 29, 2026 | 25.35 | 25.35 | 25.32 | 25.34 | 25.34 | -0.01% | 22,363 |
| Apr 28, 2026 | 25.35 | 25.36 | 25.33 | 25.34 | 25.34 | 0.05% | 44,855 |
| Apr 27, 2026 | 25.33 | 25.36 | 25.32 | 25.33 | 25.33 | -0.06% | 40,426 |
| Apr 24, 2026 | 25.33 | 25.35 | 25.33 | 25.35 | 25.35 | -0.02% | 26,586 |
| Apr 23, 2026 | 25.33 | 25.36 | 25.32 | 25.35 | 25.35 | - | 55,544 |
| Apr 22, 2026 | 25.33 | 25.35 | 25.31 | 25.35 | 25.35 | 0.08% | 22,833 |
| Apr 21, 2026 | 25.31 | 25.33 | 25.31 | 25.33 | 25.33 | - | 32,213 |
| Apr 20, 2026 | 25.35 | 25.35 | 25.28 | 25.33 | 25.33 | 0.12% | 31,568 |
| Apr 17, 2026 | 25.32 | 25.33 | 25.27 | 25.30 | 25.30 | - | 92,235 |
| Apr 16, 2026 | 25.32 | 25.34 | 25.28 | 25.30 | 25.30 | -0.04% | 62,156 |
| Apr 15, 2026 | 25.32 | 25.34 | 25.29 | 25.31 | 25.31 | - | 62,117 |
| Apr 14, 2026 | 25.27 | 25.32 | 25.27 | 25.31 | 25.31 | 0.20% | 82,340 |
| Apr 13, 2026 | 25.22 | 25.29 | 25.21 | 25.26 | 25.26 | 0.12% | 49,553 |
| Apr 10, 2026 | 25.25 | 25.27 | 25.22 | 25.23 | 25.23 | - | 21,684 |
| Apr 9, 2026 | 25.25 | 25.25 | 25.21 | 25.23 | 25.23 | -0.04% | 50,415 |
| Apr 8, 2026 | 25.25 | 25.27 | 25.22 | 25.24 | 25.24 | 0.16% | 68,861 |
| Apr 7, 2026 | 25.18 | 25.22 | 25.17 | 25.20 | 25.20 | - | 64,768 |
| Apr 6, 2026 | 25.25 | 25.26 | 25.18 | 25.20 | 25.20 | -0.24% | 246,096 |
| 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 |