Morgan Stanley (MS.PRI)
NYSE: MS.PRI · Real-Time Price · USD · Preferred Stock
24.29
+0.01 (0.04%)
At close: May 1, 2025
Morgan Stanley Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 24.32 | 24.40 | 24.25 | 24.31 | 24.31 | 0.08% | 100,913 |
| May 1, 2025 | 24.35 | 24.39 | 24.21 | 24.29 | 24.29 | 0.04% | 142,853 |
| Apr 30, 2025 | 24.30 | 24.36 | 24.23 | 24.28 | 24.28 | -0.21% | 214,628 |
| Apr 29, 2025 | 24.52 | 24.52 | 24.31 | 24.33 | 24.33 | -0.77% | 202,624 |
| Apr 28, 2025 | 24.54 | 24.69 | 24.47 | 24.52 | 24.52 | -0.04% | 51,803 |
| Apr 25, 2025 | 24.67 | 24.70 | 24.50 | 24.53 | 24.53 | -0.41% | 74,718 |
| Apr 24, 2025 | 24.60 | 24.70 | 24.56 | 24.63 | 24.63 | 0.37% | 65,511 |
| Apr 23, 2025 | 24.55 | 24.65 | 24.50 | 24.54 | 24.54 | 0.45% | 142,804 |
| Apr 22, 2025 | 24.32 | 24.50 | 24.29 | 24.43 | 24.43 | 0.49% | 84,628 |
| Apr 21, 2025 | 24.28 | 24.33 | 24.22 | 24.31 | 24.31 | -0.04% | 40,253 |
| Apr 17, 2025 | 24.40 | 24.50 | 24.32 | 24.32 | 24.32 | -0.12% | 92,252 |
| Apr 16, 2025 | 24.36 | 24.49 | 24.30 | 24.35 | 24.35 | -0.20% | 102,201 |
| Apr 15, 2025 | 24.40 | 24.52 | 24.32 | 24.40 | 24.40 | - | 100,708 |
| Apr 14, 2025 | 24.63 | 24.63 | 24.29 | 24.40 | 24.40 | -0.25% | 98,685 |
| Apr 11, 2025 | 24.55 | 24.63 | 24.30 | 24.46 | 24.46 | -0.33% | 252,246 |
| Apr 10, 2025 | 24.74 | 24.77 | 24.45 | 24.54 | 24.54 | -1.01% | 84,509 |
| Apr 9, 2025 | 24.42 | 24.80 | 24.33 | 24.79 | 24.79 | 1.18% | 147,466 |
| Apr 8, 2025 | 24.72 | 24.85 | 24.50 | 24.50 | 24.50 | -0.61% | 172,600 |
| Apr 7, 2025 | 24.51 | 24.87 | 24.48 | 24.65 | 24.65 | -0.28% | 146,874 |
| Apr 4, 2025 | 24.81 | 24.81 | 24.66 | 24.72 | 24.72 | -0.52% | 105,060 |
| Apr 3, 2025 | 24.91 | 24.91 | 24.80 | 24.85 | 24.85 | -0.40% | 221,229 |
| Apr 2, 2025 | 24.92 | 24.95 | 24.90 | 24.95 | 24.95 | 0.12% | 126,619 |
| Apr 1, 2025 | 24.92 | 24.95 | 24.89 | 24.92 | 24.92 | 0.24% | 182,469 |
| Mar 31, 2025 | 24.91 | 24.97 | 24.84 | 24.86 | 24.86 | -1.66% | 333,325 |
| Mar 28, 2025 | 25.31 | 25.36 | 25.24 | 25.28 | 24.88 | -0.08% | 139,902 |
| Mar 27, 2025 | 25.34 | 25.34 | 25.24 | 25.30 | 24.90 | -0.12% | 125,729 |
| Mar 26, 2025 | 25.39 | 25.39 | 25.30 | 25.33 | 24.93 | -0.24% | 51,424 |
| Mar 25, 2025 | 25.38 | 25.39 | 25.34 | 25.39 | 24.99 | 0.04% | 42,196 |
| Mar 24, 2025 | 25.37 | 25.40 | 25.34 | 25.38 | 24.98 | 0.04% | 70,847 |
| Mar 21, 2025 | 25.39 | 25.39 | 25.33 | 25.37 | 24.97 | -0.08% | 40,611 |
| Mar 20, 2025 | 25.37 | 25.40 | 25.36 | 25.39 | 24.99 | - | 32,903 |
| Mar 19, 2025 | 25.30 | 25.39 | 25.30 | 25.39 | 24.99 | 0.16% | 102,107 |
| Mar 18, 2025 | 25.36 | 25.37 | 25.30 | 25.35 | 24.95 | - | 28,838 |
| Mar 17, 2025 | 25.34 | 25.37 | 25.32 | 25.35 | 24.95 | 0.04% | 51,016 |
| Mar 14, 2025 | 25.31 | 25.35 | 25.29 | 25.34 | 24.94 | 0.16% | 42,275 |
| Mar 13, 2025 | 25.30 | 25.31 | 25.26 | 25.30 | 24.90 | -0.04% | 83,313 |
| Mar 12, 2025 | 25.27 | 25.31 | 25.24 | 25.31 | 24.91 | 0.20% | 52,830 |
| Mar 11, 2025 | 25.27 | 25.28 | 25.20 | 25.26 | 24.86 | - | 43,029 |
| Mar 10, 2025 | 25.26 | 25.27 | 25.21 | 25.26 | 24.86 | - | 66,952 |
| Mar 7, 2025 | 25.26 | 25.29 | 25.21 | 25.26 | 24.86 | - | 95,718 |
| Mar 6, 2025 | 25.28 | 25.29 | 25.23 | 25.26 | 24.86 | -0.04% | 32,357 |
| Mar 5, 2025 | 25.25 | 25.28 | 25.23 | 25.27 | 24.87 | 0.08% | 32,583 |
| Mar 4, 2025 | 25.24 | 25.30 | 25.20 | 25.25 | 24.85 | 0.04% | 98,860 |
| Mar 3, 2025 | 25.23 | 25.33 | 25.22 | 25.24 | 24.84 | 0.04% | 27,033 |
| Feb 28, 2025 | 25.30 | 25.33 | 25.19 | 25.23 | 24.83 | -0.28% | 88,419 |
| Feb 27, 2025 | 25.33 | 25.33 | 25.28 | 25.30 | 24.90 | -0.12% | 35,335 |
| Feb 26, 2025 | 25.34 | 25.34 | 25.30 | 25.33 | 24.93 | -0.04% | 45,759 |
| Feb 25, 2025 | 25.32 | 25.34 | 25.30 | 25.34 | 24.94 | 0.20% | 68,197 |
| Feb 24, 2025 | 25.27 | 25.30 | 25.25 | 25.29 | 24.89 | 0.08% | 110,560 |
| Feb 21, 2025 | 25.26 | 25.27 | 25.24 | 25.27 | 24.87 | 0.04% | 41,041 |