Morgan Stanley (MS.PRF)
NYSE: MS.PRF · Real-Time Price · USD
24.29
-0.13 (-0.53%)
At close: Oct 2, 2026
Morgan Stanley Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 24.49 | 24.57 | 24.27 | 24.29 | 24.29 | -0.53% | 138,464 |
| Oct 1, 2026 | 24.59 | 24.59 | 24.36 | 24.42 | 24.42 | -0.89% | 274,912 |
| Sep 30, 2026 | 24.64 | 24.73 | 24.46 | 24.64 | 24.64 | 0.32% | 223,621 |
| Sep 29, 2026 | 25.15 | 25.17 | 24.81 | 25.00 | 24.56 | -0.68% | 347,212 |
| Sep 28, 2026 | 25.12 | 25.20 | 25.10 | 25.17 | 24.73 | 0.04% | 42,438 |
| Sep 25, 2026 | 25.19 | 25.27 | 25.11 | 25.16 | 24.72 | -0.16% | 132,476 |
| Sep 24, 2026 | 25.24 | 25.34 | 25.12 | 25.20 | 24.76 | - | 102,481 |
| Sep 23, 2026 | 25.38 | 25.38 | 25.16 | 25.20 | 24.76 | -0.59% | 90,439 |
| Sep 22, 2026 | 25.35 | 25.39 | 25.31 | 25.35 | 24.90 | - | 46,764 |
| Sep 21, 2026 | 25.34 | 25.45 | 25.31 | 25.35 | 24.90 | 0.04% | 44,746 |
| Sep 18, 2026 | 25.39 | 25.39 | 25.32 | 25.34 | 24.89 | 0.04% | 26,900 |
| Sep 17, 2026 | 25.28 | 25.39 | 25.28 | 25.33 | 24.88 | 0.28% | 35,902 |
| Sep 16, 2026 | 25.30 | 25.31 | 25.23 | 25.26 | 24.82 | 0.12% | 143,034 |
| Sep 15, 2026 | 25.28 | 25.28 | 25.23 | 25.23 | 24.79 | -0.16% | 66,521 |
| Sep 14, 2026 | 25.28 | 25.29 | 25.24 | 25.27 | 24.83 | 0.12% | 57,596 |
| Sep 11, 2026 | 25.32 | 25.33 | 25.24 | 25.24 | 24.80 | -0.12% | 87,462 |
| Sep 10, 2026 | 25.35 | 25.35 | 25.23 | 25.27 | 24.83 | -0.04% | 152,757 |
| Sep 9, 2026 | 25.29 | 25.32 | 25.28 | 25.28 | 24.84 | -0.08% | 163,982 |
| Sep 8, 2026 | 25.29 | 25.31 | 25.28 | 25.30 | 24.86 | 0.08% | 102,613 |
| Sep 4, 2026 | 25.28 | 25.34 | 25.28 | 25.28 | 24.84 | -0.16% | 84,578 |
| Sep 3, 2026 | 25.29 | 25.33 | 25.29 | 25.32 | 24.88 | 0.12% | 133,125 |
| Sep 2, 2026 | 25.30 | 25.32 | 25.29 | 25.29 | 24.85 | -0.08% | 30,980 |
| Sep 1, 2026 | 25.27 | 25.33 | 25.27 | 25.31 | 24.87 | 0.08% | 60,878 |
| Aug 31, 2026 | 25.31 | 25.32 | 25.27 | 25.29 | 24.85 | 0.08% | 35,718 |
| Aug 28, 2026 | 25.26 | 25.30 | 25.26 | 25.27 | 24.83 | 0.04% | 45,869 |
| Aug 27, 2026 | 25.26 | 25.33 | 25.25 | 25.26 | 24.82 | - | 137,659 |
| Aug 26, 2026 | 25.27 | 25.33 | 25.26 | 25.26 | 24.82 | -0.04% | 39,997 |
| Aug 25, 2026 | 25.33 | 25.33 | 25.26 | 25.27 | 24.83 | -0.12% | 43,000 |
| Aug 24, 2026 | 25.29 | 25.31 | 25.24 | 25.30 | 24.86 | 0.16% | 34,694 |
| Aug 21, 2026 | 25.23 | 25.29 | 25.23 | 25.26 | 24.82 | 0.04% | 42,691 |
| Aug 20, 2026 | 25.27 | 25.28 | 25.23 | 25.25 | 24.81 | 0.04% | 29,465 |
| Aug 19, 2026 | 25.21 | 25.28 | 25.21 | 25.24 | 24.80 | 0.12% | 55,368 |
| Aug 18, 2026 | 25.23 | 25.28 | 25.19 | 25.21 | 24.77 | - | 114,332 |
| Aug 17, 2026 | 25.29 | 25.29 | 25.21 | 25.21 | 24.77 | -0.14% | 69,979 |
| Aug 14, 2026 | 25.27 | 25.29 | 25.24 | 25.25 | 24.80 | 0.02% | 37,430 |
| Aug 13, 2026 | 25.24 | 25.28 | 25.23 | 25.24 | 24.80 | - | 56,835 |
| Aug 12, 2026 | 25.26 | 25.27 | 25.22 | 25.24 | 24.80 | - | 45,651 |
| Aug 11, 2026 | 25.28 | 25.28 | 25.21 | 25.24 | 24.80 | - | 107,213 |
| Aug 10, 2026 | 25.25 | 25.29 | 25.23 | 25.24 | 24.80 | -0.04% | 31,637 |
| Aug 7, 2026 | 25.25 | 25.29 | 25.25 | 25.25 | 24.81 | - | 35,136 |
| Aug 6, 2026 | 25.24 | 25.27 | 25.23 | 25.25 | 24.81 | 0.04% | 41,827 |
| Aug 5, 2026 | 25.32 | 25.32 | 25.24 | 25.24 | 24.80 | -0.16% | 196,361 |
| Aug 4, 2026 | 25.28 | 25.34 | 25.27 | 25.28 | 24.84 | - | 176,272 |
| Aug 3, 2026 | 25.26 | 25.28 | 25.23 | 25.28 | 24.84 | 0.08% | 46,417 |
| Jul 31, 2026 | 25.22 | 25.26 | 25.20 | 25.26 | 24.82 | 0.24% | 69,958 |
| Jul 30, 2026 | 25.18 | 25.24 | 25.18 | 25.20 | 24.76 | 0.04% | 33,251 |
| Jul 29, 2026 | 25.21 | 25.24 | 25.19 | 25.19 | 24.75 | - | 182,510 |
| Jul 28, 2026 | 25.18 | 25.23 | 25.18 | 25.19 | 24.75 | - | 46,323 |
| Jul 27, 2026 | 25.20 | 25.23 | 25.17 | 25.19 | 24.75 | - | 30,752 |
| Jul 24, 2026 | 25.23 | 25.23 | 25.17 | 25.19 | 24.75 | 0.08% | 211,426 |