Skip to main content
Morgan Stanley (MS.PRF)
NYSE: MS.PRF · Real-Time Price · USD · Preferred Stock
25.23
+0.02 (0.06%)
At close: May 15, 2025

Morgan Stanley Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 16, 202525.2025.2625.2025.2625.260.14%24,739
May 15, 202525.2625.2625.1925.2325.230.06%17,971
May 14, 202525.2025.2525.1825.2125.21-0.16%60,321
May 13, 202525.2725.2725.2225.2525.250.16%18,992
May 12, 202525.2325.2925.1825.2125.210.16%17,259
May 9, 202525.1425.2225.1325.1725.170.20%19,474
May 8, 202525.2425.2425.1225.1225.12-0.24%33,890
May 7, 202525.1325.2025.1325.1825.180.20%27,952
May 6, 202525.1125.1725.1125.1325.13-16,419
May 5, 202525.1025.1425.1025.1325.130.12%58,449
May 2, 202525.1225.1525.0925.1025.10-27,979
May 1, 202525.1125.1225.0725.1025.10-71,927
Apr 30, 202525.1125.1725.0325.1025.10-0.04%165,014
Apr 29, 202525.1425.1525.1025.1125.11-0.20%37,005
Apr 28, 202525.1325.1725.0625.1625.160.08%44,607
Apr 25, 202525.1125.1925.1125.1425.140.16%27,604
Apr 24, 202525.1825.1825.1025.1025.10-0.08%30,860
Apr 23, 202525.1425.2125.1225.1225.120.08%42,213
Apr 22, 202525.0625.1325.0625.1025.100.08%248,405
Apr 21, 202525.0525.0925.0325.0825.080.16%41,806
Apr 17, 202525.1125.1125.0425.0425.04-0.04%35,290
Apr 16, 202525.0225.1025.0225.0525.050.08%39,488
Apr 15, 202525.0825.1425.0025.0325.03-0.04%43,687
Apr 14, 202525.0425.0624.9625.0425.040.56%42,921
Apr 11, 202524.9925.0024.8724.9024.90-0.20%69,139
Apr 10, 202525.1025.1024.9124.9524.95-0.48%91,510
Apr 9, 202524.9825.0924.9125.0725.070.48%72,269
Apr 8, 202525.1025.1524.9524.9524.95-0.24%105,225
Apr 7, 202525.0025.1625.0025.0125.01-0.12%143,448
Apr 4, 202525.0525.1225.0025.0425.04-0.04%125,438
Apr 3, 202525.0325.2025.0225.0525.05-0.28%114,478
Apr 2, 202525.1025.1525.1025.1225.120.08%27,937
Apr 1, 202525.1225.1925.1025.1025.10-0.08%64,814
Mar 31, 202525.0625.1625.0625.1225.12-1.30%251,298
Mar 28, 202525.4725.4825.4525.4525.02-39,477
Mar 27, 202525.4625.4825.4425.4525.02-0.12%408,748
Mar 26, 202525.5025.5025.4625.4825.05-0.08%58,760
Mar 25, 202525.5025.5125.4625.5025.070.04%38,682
Mar 24, 202525.5125.5325.4725.4925.06-0.04%23,830
Mar 21, 202525.5025.5325.4825.5025.07-44,135
Mar 20, 202525.5025.5025.4725.5025.07-41,196
Mar 19, 202525.4325.5025.4325.5025.070.16%96,286
Mar 18, 202525.4425.4625.4225.4625.030.08%112,396
Mar 17, 202525.4025.4625.3725.4425.010.16%115,334
Mar 14, 202525.3725.4325.3725.4024.970.04%64,922
Mar 13, 202525.4025.4325.3725.3924.96-0.04%70,342
Mar 12, 202525.3725.4225.3525.4024.970.12%33,776
Mar 11, 202525.3625.3725.3225.3724.940.08%44,561
Mar 10, 202525.3525.3525.3125.3524.92-40,530
Mar 7, 202525.3525.6325.3125.3524.92-484,447