Morgan Stanley Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	22.79	23.09	22.57	22.76	22.76	-0.39%	87,293
Oct 1, 2026	22.75	23.02	22.66	22.85	22.85	-0.04%	188,001
Sep 30, 2026	22.91	22.98	22.73	22.86	22.86	-0.06%	318,855
Sep 29, 2026	23.55	23.57	23.11	23.28	22.87	-0.94%	357,842
Sep 28, 2026	23.50	23.69	23.21	23.50	23.09	-0.21%	111,965
Sep 25, 2026	23.62	23.73	23.41	23.55	23.14	-0.72%	123,407
Sep 24, 2026	23.73	23.95	23.61	23.72	23.31	-0.42%	88,417
Sep 23, 2026	23.98	24.01	23.71	23.82	23.40	-0.71%	91,490
Sep 22, 2026	24.23	24.23	23.98	23.99	23.57	-0.62%	68,573
Sep 21, 2026	24.12	24.25	24.11	24.14	23.72	0.04%	71,059
Sep 18, 2026	24.12	24.17	24.02	24.13	23.71	-	54,336
Sep 17, 2026	24.07	24.20	23.98	24.13	23.71	0.67%	74,024
Sep 16, 2026	24.02	24.26	23.93	23.97	23.55	0.25%	81,180
Sep 15, 2026	24.10	24.10	23.81	23.91	23.49	-0.54%	140,857
Sep 14, 2026	24.08	24.22	24.03	24.04	23.62	-0.54%	59,655
Sep 11, 2026	24.25	24.32	24.16	24.17	23.75	-0.08%	71,613
Sep 10, 2026	24.19	24.28	24.14	24.19	23.77	-0.33%	184,166
Sep 9, 2026	24.24	24.33	24.24	24.27	23.85	0.12%	137,213
Sep 8, 2026	24.09	24.42	24.09	24.24	23.82	-0.25%	61,950
Sep 4, 2026	24.30	24.39	24.28	24.30	23.87	-0.04%	85,595
Sep 3, 2026	24.38	24.41	24.31	24.31	23.88	-0.08%	44,315
Sep 2, 2026	24.32	24.40	24.31	24.33	23.90	0.04%	35,525
Sep 1, 2026	24.43	24.59	24.32	24.32	23.89	-0.45%	62,012
Aug 31, 2026	24.60	24.60	24.26	24.43	24.00	-0.45%	103,825
Aug 28, 2026	24.63	24.63	24.51	24.54	24.11	-0.12%	90,128
Aug 27, 2026	24.67	24.69	24.50	24.57	24.14	-0.04%	59,985
Aug 26, 2026	24.55	24.66	24.52	24.58	24.15	0.04%	52,940
Aug 25, 2026	24.60	24.63	24.50	24.57	24.14	0.04%	34,951
Aug 24, 2026	24.35	24.62	24.35	24.56	24.13	0.99%	96,613
Aug 21, 2026	24.16	24.50	24.16	24.32	23.89	-	65,601
Aug 20, 2026	24.26	24.42	24.23	24.32	23.89	-	38,399
Aug 19, 2026	24.31	24.41	24.25	24.32	23.89	0.33%	76,881
Aug 18, 2026	24.33	24.50	24.24	24.24	23.82	-0.70%	93,125
Aug 17, 2026	24.59	24.65	24.14	24.41	23.98	-0.73%	51,825
Aug 14, 2026	24.64	24.65	24.57	24.59	24.16	-0.12%	67,863
Aug 13, 2026	24.58	24.68	24.57	24.62	24.19	0.20%	61,201
Aug 12, 2026	24.63	24.64	24.56	24.57	24.14	-0.04%	68,384
Aug 11, 2026	24.48	24.75	24.48	24.58	24.15	-0.36%	50,021
Aug 10, 2026	24.75	24.75	24.57	24.67	24.24	-0.16%	84,221
Aug 7, 2026	24.74	24.77	24.67	24.71	24.28	0.12%	41,573
Aug 6, 2026	24.85	24.87	24.66	24.68	24.25	-0.72%	85,458
Aug 5, 2026	24.95	24.98	24.85	24.86	24.43	-0.44%	55,332
Aug 4, 2026	24.83	25.02	24.83	24.97	24.53	0.20%	149,460
Aug 3, 2026	24.80	24.93	24.67	24.92	24.48	0.04%	48,844
Jul 31, 2026	24.80	24.91	24.76	24.91	24.47	0.32%	91,941
Jul 30, 2026	24.70	24.83	24.70	24.83	24.40	0.69%	64,562
Jul 29, 2026	24.81	24.81	24.65	24.66	24.23	-0.36%	71,578
Jul 28, 2026	24.78	24.82	24.75	24.75	24.32	-	63,001
Jul 27, 2026	24.56	24.87	24.33	24.75	24.32	-0.08%	38,429
Jul 24, 2026	24.78	24.87	24.75	24.77	24.34	0.32%	63,788