Morgan Stanley (MS.PRK)
NYSE: MS.PRK · Real-Time Price · USD · Preferred Stock
23.00
+0.18 (0.79%)
At close: May 30, 2025
Morgan Stanley Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 22.83 | 23.00 | 22.76 | 23.00 | 23.00 | 0.79% | 174,980 |
| May 29, 2025 | 22.85 | 22.88 | 22.76 | 22.82 | 22.82 | 0.13% | 87,387 |
| May 28, 2025 | 22.90 | 22.93 | 22.76 | 22.79 | 22.79 | -0.52% | 66,432 |
| May 27, 2025 | 22.80 | 22.95 | 22.76 | 22.91 | 22.91 | 0.84% | 75,288 |
| May 23, 2025 | 22.74 | 22.76 | 22.65 | 22.72 | 22.72 | -0.13% | 86,952 |
| May 22, 2025 | 22.82 | 22.97 | 22.70 | 22.75 | 22.75 | -0.09% | 157,250 |
| May 21, 2025 | 23.15 | 23.15 | 22.77 | 22.77 | 22.77 | -1.64% | 53,235 |
| May 20, 2025 | 23.10 | 23.25 | 23.10 | 23.15 | 23.15 | 0.04% | 122,134 |
| May 19, 2025 | 22.87 | 23.17 | 22.87 | 23.14 | 23.14 | 0.52% | 47,866 |
| May 16, 2025 | 23.05 | 23.10 | 22.90 | 23.02 | 23.02 | 0.13% | 279,922 |
| May 15, 2025 | 22.96 | 23.05 | 22.87 | 22.99 | 22.99 | 0.39% | 125,563 |
| May 14, 2025 | 23.05 | 23.05 | 22.84 | 22.90 | 22.90 | -0.43% | 108,478 |
| May 13, 2025 | 22.97 | 23.07 | 22.93 | 23.00 | 23.00 | 0.31% | 93,989 |
| May 12, 2025 | 23.15 | 23.17 | 22.91 | 22.93 | 22.93 | -0.39% | 62,889 |
| May 9, 2025 | 23.01 | 23.03 | 22.96 | 23.02 | 23.02 | 0.26% | 70,202 |
| May 8, 2025 | 23.05 | 23.13 | 22.93 | 22.96 | 22.96 | -0.13% | 105,474 |
| May 7, 2025 | 22.90 | 23.05 | 22.87 | 22.99 | 22.99 | 0.66% | 73,796 |
| May 6, 2025 | 22.64 | 22.85 | 22.62 | 22.84 | 22.84 | 0.88% | 150,625 |
| May 5, 2025 | 22.62 | 22.69 | 22.62 | 22.64 | 22.64 | -0.22% | 167,892 |
| May 2, 2025 | 22.70 | 22.81 | 22.62 | 22.69 | 22.69 | 0.18% | 133,178 |
| May 1, 2025 | 22.76 | 22.85 | 22.55 | 22.65 | 22.65 | -0.22% | 115,075 |
| Apr 30, 2025 | 22.90 | 22.90 | 22.59 | 22.70 | 22.70 | -0.92% | 291,087 |
| Apr 29, 2025 | 22.96 | 23.05 | 22.85 | 22.91 | 22.91 | -0.43% | 151,312 |
| Apr 28, 2025 | 23.11 | 23.16 | 22.97 | 23.01 | 23.01 | -0.30% | 111,769 |
| Apr 25, 2025 | 23.22 | 23.22 | 23.05 | 23.08 | 23.08 | -0.22% | 110,975 |
| Apr 24, 2025 | 23.13 | 23.23 | 23.06 | 23.13 | 23.13 | 0.26% | 73,084 |
| Apr 23, 2025 | 23.03 | 23.17 | 22.95 | 23.07 | 23.07 | 0.92% | 108,585 |
| Apr 22, 2025 | 22.78 | 22.96 | 22.77 | 22.86 | 22.86 | 0.48% | 77,186 |
| Apr 21, 2025 | 22.78 | 22.84 | 22.70 | 22.75 | 22.75 | -0.31% | 68,282 |
| Apr 17, 2025 | 22.88 | 23.01 | 22.82 | 22.82 | 22.82 | - | 60,622 |
| Apr 16, 2025 | 22.68 | 22.88 | 22.68 | 22.82 | 22.82 | 0.31% | 131,328 |
| Apr 15, 2025 | 22.61 | 22.81 | 22.61 | 22.75 | 22.75 | 0.84% | 416,993 |
| Apr 14, 2025 | 22.74 | 22.93 | 22.53 | 22.56 | 22.56 | -0.35% | 199,053 |
| Apr 11, 2025 | 22.77 | 22.95 | 22.59 | 22.64 | 22.64 | -1.09% | 182,264 |
| Apr 10, 2025 | 23.33 | 23.35 | 22.85 | 22.89 | 22.89 | -2.18% | 99,708 |
| Apr 9, 2025 | 22.85 | 23.42 | 22.83 | 23.40 | 23.40 | 1.52% | 69,201 |
| Apr 8, 2025 | 23.40 | 23.52 | 23.05 | 23.05 | 23.05 | -1.12% | 100,668 |
| Apr 7, 2025 | 23.26 | 23.65 | 23.17 | 23.31 | 23.31 | -1.69% | 137,748 |
| Apr 4, 2025 | 23.50 | 23.73 | 23.43 | 23.71 | 23.71 | -0.08% | 90,496 |
| Apr 3, 2025 | 23.78 | 23.85 | 23.50 | 23.73 | 23.73 | -1.04% | 146,000 |
| Apr 2, 2025 | 23.74 | 23.99 | 23.74 | 23.98 | 23.98 | 0.71% | 65,755 |
| Apr 1, 2025 | 23.83 | 24.12 | 23.75 | 23.81 | 23.81 | 0.25% | 98,265 |
| Mar 31, 2025 | 23.86 | 23.89 | 23.65 | 23.75 | 23.75 | -1.94% | 250,854 |
| Mar 28, 2025 | 24.33 | 24.38 | 24.18 | 24.22 | 23.85 | -0.25% | 54,536 |
| Mar 27, 2025 | 24.28 | 24.36 | 24.17 | 24.28 | 23.91 | -0.29% | 64,881 |
| Mar 26, 2025 | 24.51 | 24.52 | 24.24 | 24.35 | 23.98 | -0.69% | 95,117 |
| Mar 25, 2025 | 24.53 | 24.54 | 24.46 | 24.52 | 24.15 | 0.15% | 88,236 |
| Mar 24, 2025 | 24.57 | 24.60 | 24.46 | 24.48 | 24.11 | -0.19% | 105,082 |
| Mar 21, 2025 | 24.46 | 24.56 | 24.40 | 24.53 | 24.16 | 0.37% | 66,121 |
| Mar 20, 2025 | 24.45 | 24.50 | 24.40 | 24.44 | 24.07 | - | 68,834 |