Morgan Stanley (MS.PRE)
NYSE: MS.PRE · Real-Time Price · USD
25.00
+0.03 (0.12%)
At close: Oct 2, 2026
Morgan Stanley Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 25.05 | 25.05 | 24.97 | 25.00 | 25.00 | 0.12% | 116,341 |
| Oct 1, 2026 | 25.04 | 25.04 | 24.91 | 24.97 | 24.97 | -0.12% | 137,818 |
| Sep 30, 2026 | 25.00 | 25.14 | 24.92 | 25.00 | 25.00 | 0.46% | 344,792 |
| Sep 29, 2026 | 25.33 | 25.44 | 25.22 | 25.34 | 24.88 | -0.16% | 215,602 |
| Sep 28, 2026 | 25.40 | 25.41 | 25.26 | 25.38 | 24.92 | -0.16% | 239,937 |
| Sep 25, 2026 | 25.41 | 25.46 | 25.36 | 25.42 | 24.96 | -0.02% | 55,971 |
| Sep 24, 2026 | 25.54 | 25.55 | 25.36 | 25.43 | 24.97 | -0.45% | 108,511 |
| Sep 23, 2026 | 25.57 | 25.58 | 25.48 | 25.54 | 25.08 | - | 70,307 |
| Sep 22, 2026 | 25.55 | 25.59 | 25.51 | 25.54 | 25.08 | -0.12% | 83,863 |
| Sep 21, 2026 | 25.48 | 25.58 | 25.48 | 25.57 | 25.11 | 0.27% | 53,115 |
| Sep 18, 2026 | 25.47 | 25.54 | 25.47 | 25.50 | 25.04 | 0.12% | 56,484 |
| Sep 17, 2026 | 25.50 | 25.54 | 25.47 | 25.47 | 25.01 | 0.04% | 84,977 |
| Sep 16, 2026 | 25.43 | 25.53 | 25.41 | 25.46 | 25.00 | 0.16% | 326,774 |
| Sep 15, 2026 | 25.44 | 25.44 | 25.33 | 25.42 | 24.96 | 0.08% | 244,324 |
| Sep 14, 2026 | 25.39 | 25.41 | 25.36 | 25.40 | 24.94 | 0.04% | 78,327 |
| Sep 11, 2026 | 25.44 | 25.46 | 25.36 | 25.39 | 24.93 | -0.12% | 79,004 |
| Sep 10, 2026 | 25.40 | 25.44 | 25.35 | 25.42 | 24.96 | 0.12% | 148,890 |
| Sep 9, 2026 | 25.42 | 25.43 | 25.39 | 25.39 | 24.93 | -0.04% | 60,489 |
| Sep 8, 2026 | 25.38 | 25.41 | 25.38 | 25.40 | 24.94 | 0.16% | 50,424 |
| Sep 4, 2026 | 25.49 | 25.50 | 25.35 | 25.36 | 24.90 | -0.31% | 158,245 |
| Sep 3, 2026 | 25.46 | 25.49 | 25.44 | 25.44 | 24.98 | 0.04% | 38,157 |
| Sep 2, 2026 | 25.41 | 25.45 | 25.39 | 25.43 | 24.97 | 0.08% | 44,442 |
| Sep 1, 2026 | 25.46 | 25.51 | 25.41 | 25.41 | 24.95 | -0.20% | 83,016 |
| Aug 31, 2026 | 25.41 | 25.46 | 25.39 | 25.46 | 25.00 | 0.12% | 85,612 |
| Aug 28, 2026 | 25.45 | 25.50 | 25.40 | 25.43 | 24.97 | -0.08% | 57,226 |
| Aug 27, 2026 | 25.54 | 25.54 | 25.42 | 25.45 | 24.99 | -0.12% | 154,879 |
| Aug 26, 2026 | 25.50 | 25.55 | 25.48 | 25.48 | 25.02 | -0.08% | 39,078 |
| Aug 25, 2026 | 25.55 | 25.56 | 25.50 | 25.50 | 25.04 | -0.10% | 36,597 |
| Aug 24, 2026 | 25.56 | 25.56 | 25.48 | 25.53 | 25.07 | 0.10% | 62,390 |
| Aug 21, 2026 | 25.55 | 25.57 | 25.50 | 25.50 | 25.04 | -0.16% | 45,129 |
| Aug 20, 2026 | 25.49 | 25.55 | 25.49 | 25.54 | 25.08 | 0.08% | 44,959 |
| Aug 19, 2026 | 25.53 | 25.55 | 25.50 | 25.52 | 25.06 | 0.06% | 42,474 |
| Aug 18, 2026 | 25.53 | 25.53 | 25.48 | 25.51 | 25.05 | 0.04% | 33,519 |
| Aug 17, 2026 | 25.52 | 25.53 | 25.46 | 25.50 | 25.04 | -0.10% | 41,796 |
| Aug 14, 2026 | 25.47 | 25.52 | 25.47 | 25.52 | 25.06 | 0.04% | 36,134 |
| Aug 13, 2026 | 25.48 | 25.53 | 25.47 | 25.51 | 25.05 | 0.06% | 45,413 |
| Aug 12, 2026 | 25.51 | 25.51 | 25.48 | 25.50 | 25.04 | 0.06% | 33,790 |
| Aug 11, 2026 | 25.52 | 25.52 | 25.46 | 25.48 | 25.02 | - | 57,228 |
| Aug 10, 2026 | 25.50 | 25.50 | 25.46 | 25.48 | 25.02 | -0.08% | 30,970 |
| Aug 7, 2026 | 25.47 | 25.51 | 25.46 | 25.50 | 25.04 | 0.09% | 50,449 |
| Aug 6, 2026 | 25.51 | 25.51 | 25.46 | 25.48 | 25.02 | -0.05% | 31,215 |
| Aug 5, 2026 | 25.50 | 25.52 | 25.47 | 25.49 | 25.03 | -0.04% | 58,906 |
| Aug 4, 2026 | 25.44 | 25.50 | 25.43 | 25.50 | 25.04 | 0.24% | 51,506 |
| Aug 3, 2026 | 25.44 | 25.48 | 25.41 | 25.44 | 24.98 | 0.04% | 48,265 |
| Jul 31, 2026 | 25.44 | 25.44 | 25.38 | 25.43 | 24.97 | - | 83,709 |
| Jul 30, 2026 | 25.37 | 25.43 | 25.37 | 25.43 | 24.97 | 0.24% | 56,535 |
| Jul 29, 2026 | 25.35 | 25.45 | 25.33 | 25.37 | 24.91 | -0.04% | 148,131 |
| Jul 28, 2026 | 25.38 | 25.39 | 25.35 | 25.38 | 24.92 | 0.12% | 32,633 |
| Jul 27, 2026 | 25.36 | 25.39 | 25.34 | 25.35 | 24.89 | -0.04% | 29,405 |
| Jul 24, 2026 | 25.35 | 25.40 | 25.33 | 25.36 | 24.90 | 0.20% | 36,106 |