Morgan Stanley (MS.PRI)
NYSE: MS.PRI · Real-Time Price · USD · Preferred Stock
25.16
0.00 (0.00%)
At close: Jul 11, 2025
Morgan Stanley Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 25.15 | 25.15 | 24.95 | 25.00 | 25.00 | -0.20% | 98,099 |
| Jul 14, 2025 | 25.17 | 25.17 | 25.01 | 25.05 | 25.05 | -0.44% | 62,572 |
| Jul 11, 2025 | 25.19 | 25.21 | 25.04 | 25.16 | 25.16 | - | 35,205 |
| Jul 10, 2025 | 25.17 | 25.18 | 25.11 | 25.16 | 25.16 | 0.20% | 94,362 |
| Jul 9, 2025 | 25.18 | 25.18 | 25.08 | 25.11 | 25.11 | -0.12% | 68,552 |
| Jul 8, 2025 | 25.07 | 25.14 | 25.00 | 25.14 | 25.14 | 0.56% | 42,069 |
| Jul 7, 2025 | 25.10 | 25.10 | 25.00 | 25.00 | 25.00 | -0.55% | 36,635 |
| Jul 3, 2025 | 25.07 | 25.14 | 25.07 | 25.14 | 25.14 | - | 29,758 |
| Jul 2, 2025 | 25.05 | 25.15 | 25.00 | 25.14 | 25.14 | 0.24% | 60,166 |
| Jul 1, 2025 | 24.95 | 25.08 | 24.86 | 25.08 | 25.08 | 1.13% | 97,415 |
| Jun 30, 2025 | 25.08 | 25.35 | 24.80 | 24.80 | 24.80 | -1.43% | 280,670 |
| Jun 27, 2025 | 25.20 | 25.27 | 25.14 | 25.16 | 24.76 | -0.20% | 61,896 |
| Jun 26, 2025 | 25.16 | 25.26 | 25.16 | 25.21 | 24.81 | -0.04% | 43,360 |
| Jun 25, 2025 | 25.25 | 25.25 | 25.08 | 25.22 | 24.82 | 0.12% | 59,081 |
| Jun 24, 2025 | 25.06 | 25.25 | 25.06 | 25.19 | 24.79 | 0.36% | 38,270 |
| Jun 23, 2025 | 25.06 | 25.16 | 25.05 | 25.10 | 24.70 | 0.36% | 41,528 |
| Jun 20, 2025 | 25.05 | 25.08 | 25.01 | 25.01 | 24.61 | 0.08% | 54,642 |
| Jun 18, 2025 | 24.97 | 25.01 | 24.96 | 24.99 | 24.59 | - | 44,118 |
| Jun 17, 2025 | 24.93 | 24.99 | 24.93 | 24.99 | 24.59 | 0.12% | 50,625 |
| Jun 16, 2025 | 24.89 | 25.02 | 24.89 | 24.96 | 24.56 | 0.52% | 60,177 |
| Jun 13, 2025 | 24.90 | 25.02 | 24.83 | 24.83 | 24.43 | -0.44% | 98,448 |
| Jun 12, 2025 | 25.00 | 25.01 | 24.91 | 24.94 | 24.54 | 0.08% | 45,343 |
| Jun 11, 2025 | 25.00 | 25.06 | 24.92 | 24.92 | 24.52 | -0.12% | 58,798 |
| Jun 10, 2025 | 24.92 | 24.99 | 24.90 | 24.95 | 24.55 | -0.04% | 72,821 |
| Jun 9, 2025 | 24.93 | 25.03 | 24.87 | 24.96 | 24.56 | 0.16% | 77,123 |
| Jun 6, 2025 | 24.98 | 24.98 | 24.86 | 24.92 | 24.52 | -0.16% | 46,112 |
| Jun 5, 2025 | 24.98 | 25.02 | 24.92 | 24.96 | 24.56 | -0.04% | 133,629 |
| Jun 4, 2025 | 24.74 | 25.00 | 24.70 | 24.97 | 24.57 | 1.26% | 134,581 |
| Jun 3, 2025 | 24.72 | 24.77 | 24.63 | 24.66 | 24.27 | 0.04% | 76,097 |
| Jun 2, 2025 | 24.60 | 24.65 | 24.51 | 24.65 | 24.26 | 0.24% | 87,189 |
| May 30, 2025 | 24.58 | 24.62 | 24.51 | 24.59 | 24.20 | 0.08% | 164,135 |
| May 29, 2025 | 24.57 | 24.62 | 24.53 | 24.57 | 24.18 | 0.20% | 56,091 |
| May 28, 2025 | 24.68 | 24.75 | 24.52 | 24.52 | 24.13 | -0.69% | 87,547 |
| May 27, 2025 | 24.65 | 24.71 | 24.51 | 24.69 | 24.30 | 0.53% | 61,467 |
| May 23, 2025 | 24.47 | 24.57 | 24.25 | 24.56 | 24.17 | 0.16% | 62,213 |
| May 22, 2025 | 24.50 | 24.59 | 24.47 | 24.52 | 24.13 | 0.25% | 125,985 |
| May 21, 2025 | 24.79 | 24.79 | 24.45 | 24.46 | 24.07 | -1.33% | 72,502 |
| May 20, 2025 | 24.80 | 24.85 | 24.76 | 24.79 | 24.39 | -0.04% | 63,523 |
| May 19, 2025 | 24.66 | 25.50 | 24.61 | 24.80 | 24.40 | 0.40% | 55,943 |
| May 16, 2025 | 24.65 | 24.72 | 24.60 | 24.70 | 24.31 | 0.45% | 87,616 |
| May 15, 2025 | 24.50 | 25.45 | 24.49 | 24.59 | 24.20 | 0.43% | 61,885 |
| May 14, 2025 | 24.52 | 26.75 | 24.45 | 24.49 | 24.09 | -0.06% | 104,304 |
| May 13, 2025 | 24.56 | 24.60 | 24.47 | 24.50 | 24.11 | -0.16% | 114,040 |
| May 12, 2025 | 24.65 | 24.68 | 24.53 | 24.54 | 24.15 | 0.12% | 131,906 |
| May 9, 2025 | 24.46 | 24.57 | 24.46 | 24.51 | 24.12 | 0.25% | 169,893 |
| May 8, 2025 | 24.51 | 24.58 | 24.45 | 24.45 | 24.06 | -0.24% | 124,891 |
| May 7, 2025 | 24.42 | 24.51 | 24.42 | 24.51 | 24.12 | 0.49% | 103,582 |
| May 6, 2025 | 24.29 | 24.39 | 24.26 | 24.39 | 24.00 | 0.37% | 123,087 |
| May 5, 2025 | 24.27 | 24.36 | 24.26 | 24.30 | 23.91 | -0.04% | 143,050 |
| May 2, 2025 | 24.32 | 24.40 | 24.25 | 24.31 | 23.92 | 0.08% | 100,913 |