Morgan Stanley (MS.PRI)
NYSE: MS.PRI · Real-Time Price · USD · Preferred Stock
25.19
+0.03 (0.11%)
At close: Aug 15, 2025
Morgan Stanley Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 25.15 | 25.21 | 25.15 | 25.19 | 25.19 | 0.11% | 38,321 |
| Aug 14, 2025 | 25.15 | 25.17 | 25.10 | 25.17 | 25.17 | -0.02% | 18,928 |
| Aug 13, 2025 | 25.22 | 25.23 | 25.16 | 25.17 | 25.17 | 0.08% | 32,074 |
| Aug 12, 2025 | 25.12 | 25.19 | 25.08 | 25.15 | 25.15 | 0.32% | 37,467 |
| Aug 11, 2025 | 25.12 | 25.12 | 25.05 | 25.07 | 25.07 | -0.24% | 24,656 |
| Aug 8, 2025 | 25.11 | 25.14 | 25.03 | 25.13 | 25.13 | 0.32% | 28,960 |
| Aug 7, 2025 | 25.04 | 25.13 | 25.02 | 25.05 | 25.05 | 0.12% | 64,975 |
| Aug 6, 2025 | 25.04 | 25.10 | 25.02 | 25.02 | 25.02 | -0.09% | 34,232 |
| Aug 5, 2025 | 25.08 | 25.09 | 25.01 | 25.04 | 25.04 | -0.03% | 29,021 |
| Aug 4, 2025 | 25.00 | 25.09 | 25.00 | 25.05 | 25.05 | 0.24% | 74,372 |
| Aug 1, 2025 | 24.94 | 25.01 | 24.87 | 24.99 | 24.99 | 0.24% | 58,904 |
| Jul 31, 2025 | 24.96 | 25.04 | 24.93 | 24.93 | 24.93 | -0.32% | 68,154 |
| Jul 30, 2025 | 25.09 | 25.12 | 24.91 | 25.01 | 25.01 | -0.28% | 91,259 |
| Jul 29, 2025 | 24.98 | 25.08 | 24.97 | 25.08 | 25.08 | 0.44% | 36,101 |
| Jul 28, 2025 | 24.86 | 24.97 | 24.85 | 24.97 | 24.97 | 0.48% | 88,041 |
| Jul 25, 2025 | 24.92 | 25.08 | 24.80 | 24.85 | 24.85 | -0.32% | 355,179 |
| Jul 24, 2025 | 25.06 | 25.10 | 24.92 | 24.93 | 24.93 | -0.52% | 56,767 |
| Jul 23, 2025 | 25.13 | 25.13 | 25.00 | 25.06 | 25.06 | 0.04% | 38,354 |
| Jul 22, 2025 | 25.09 | 25.15 | 25.03 | 25.05 | 25.05 | -0.16% | 48,774 |
| Jul 21, 2025 | 25.04 | 25.09 | 25.00 | 25.09 | 25.09 | 0.20% | 46,720 |
| Jul 18, 2025 | 25.05 | 25.10 | 25.04 | 25.04 | 25.04 | -0.16% | 31,389 |
| Jul 17, 2025 | 25.04 | 25.15 | 25.00 | 25.08 | 25.08 | 0.32% | 39,853 |
| Jul 16, 2025 | 25.08 | 25.11 | 24.89 | 25.00 | 25.00 | - | 125,665 |
| 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 |