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

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202525.1525.2125.1525.1925.190.11%38,321
Aug 14, 202525.1525.1725.1025.1725.17-0.02%18,928
Aug 13, 202525.2225.2325.1625.1725.170.08%32,074
Aug 12, 202525.1225.1925.0825.1525.150.32%37,467
Aug 11, 202525.1225.1225.0525.0725.07-0.24%24,656
Aug 8, 202525.1125.1425.0325.1325.130.32%28,960
Aug 7, 202525.0425.1325.0225.0525.050.12%64,975
Aug 6, 202525.0425.1025.0225.0225.02-0.09%34,232
Aug 5, 202525.0825.0925.0125.0425.04-0.03%29,021
Aug 4, 202525.0025.0925.0025.0525.050.24%74,372
Aug 1, 202524.9425.0124.8724.9924.990.24%58,904
Jul 31, 202524.9625.0424.9324.9324.93-0.32%68,154
Jul 30, 202525.0925.1224.9125.0125.01-0.28%91,259
Jul 29, 202524.9825.0824.9725.0825.080.44%36,101
Jul 28, 202524.8624.9724.8524.9724.970.48%88,041
Jul 25, 202524.9225.0824.8024.8524.85-0.32%355,179
Jul 24, 202525.0625.1024.9224.9324.93-0.52%56,767
Jul 23, 202525.1325.1325.0025.0625.060.04%38,354
Jul 22, 202525.0925.1525.0325.0525.05-0.16%48,774
Jul 21, 202525.0425.0925.0025.0925.090.20%46,720
Jul 18, 202525.0525.1025.0425.0425.04-0.16%31,389
Jul 17, 202525.0425.1525.0025.0825.080.32%39,853
Jul 16, 202525.0825.1124.8925.0025.00-125,665
Jul 15, 202525.1525.1524.9525.0025.00-0.20%98,099
Jul 14, 202525.1725.1725.0125.0525.05-0.44%62,572
Jul 11, 202525.1925.2125.0425.1625.16-35,205
Jul 10, 202525.1725.1825.1125.1625.160.20%94,362
Jul 9, 202525.1825.1825.0825.1125.11-0.12%68,552
Jul 8, 202525.0725.1425.0025.1425.140.56%42,069
Jul 7, 202525.1025.1025.0025.0025.00-0.55%36,635
Jul 3, 202525.0725.1425.0725.1425.14-29,758
Jul 2, 202525.0525.1525.0025.1425.140.24%60,166
Jul 1, 202524.9525.0824.8625.0825.081.13%97,415
Jun 30, 202525.0825.3524.8024.8024.80-1.43%280,670
Jun 27, 202525.2025.2725.1425.1624.76-0.20%61,896
Jun 26, 202525.1625.2625.1625.2124.81-0.04%43,360
Jun 25, 202525.2525.2525.0825.2224.820.12%59,081
Jun 24, 202525.0625.2525.0625.1924.790.36%38,270
Jun 23, 202525.0625.1625.0525.1024.700.36%41,528
Jun 20, 202525.0525.0825.0125.0124.610.08%54,642
Jun 18, 202524.9725.0124.9624.9924.59-44,118
Jun 17, 202524.9324.9924.9324.9924.590.12%50,625
Jun 16, 202524.8925.0224.8924.9624.560.52%60,177
Jun 13, 202524.9025.0224.8324.8324.43-0.44%98,448
Jun 12, 202525.0025.0124.9124.9424.540.08%45,343
Jun 11, 202525.0025.0624.9224.9224.52-0.12%58,798
Jun 10, 202524.9224.9924.9024.9524.55-0.04%72,821
Jun 9, 202524.9325.0324.8724.9624.560.16%77,123
Jun 6, 202524.9824.9824.8624.9224.52-0.16%46,112
Jun 5, 202524.9825.0224.9224.9624.56-0.04%133,629