Morgan Stanley Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	24.90	25.02	24.83	24.83	24.83	-0.44%	98,448
Jun 12, 2025	25.00	25.01	24.91	24.94	24.94	0.08%	45,343
Jun 11, 2025	25.00	25.06	24.92	24.92	24.92	-0.12%	58,798
Jun 10, 2025	24.92	24.99	24.90	24.95	24.95	-0.04%	72,821
Jun 9, 2025	24.93	25.03	24.87	24.96	24.96	0.16%	77,123
Jun 6, 2025	24.98	24.98	24.86	24.92	24.92	-0.16%	46,112
Jun 5, 2025	24.98	25.02	24.92	24.96	24.96	-0.04%	133,629
Jun 4, 2025	24.74	25.00	24.70	24.97	24.97	1.26%	134,581
Jun 3, 2025	24.72	24.77	24.63	24.66	24.66	0.04%	76,097
Jun 2, 2025	24.60	24.65	24.51	24.65	24.65	0.24%	87,189
May 30, 2025	24.58	24.62	24.51	24.59	24.59	0.08%	164,135
May 29, 2025	24.57	24.62	24.53	24.57	24.57	0.20%	56,091
May 28, 2025	24.68	24.75	24.52	24.52	24.52	-0.69%	87,547
May 27, 2025	24.65	24.71	24.51	24.69	24.69	0.53%	61,467
May 23, 2025	24.47	24.57	24.25	24.56	24.56	0.16%	62,213
May 22, 2025	24.50	24.59	24.47	24.52	24.52	0.25%	125,985
May 21, 2025	24.79	24.79	24.45	24.46	24.46	-1.33%	72,502
May 20, 2025	24.80	24.85	24.76	24.79	24.79	-0.04%	63,523
May 19, 2025	24.66	25.50	24.61	24.80	24.80	0.40%	55,943
May 16, 2025	24.65	24.72	24.60	24.70	24.70	0.45%	87,616
May 15, 2025	24.50	25.45	24.49	24.59	24.59	0.43%	61,885
May 14, 2025	24.52	26.75	24.45	24.49	24.49	-0.06%	104,304
May 13, 2025	24.56	24.60	24.47	24.50	24.50	-0.16%	114,040
May 12, 2025	24.65	24.68	24.53	24.54	24.54	0.12%	131,906
May 9, 2025	24.46	24.57	24.46	24.51	24.51	0.25%	169,893
May 8, 2025	24.51	24.58	24.45	24.45	24.45	-0.24%	124,891
May 7, 2025	24.42	24.51	24.42	24.51	24.51	0.49%	103,582
May 6, 2025	24.29	24.39	24.26	24.39	24.39	0.37%	123,087
May 5, 2025	24.27	24.36	24.26	24.30	24.30	-0.04%	143,050
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