Morgan Stanley (MS.PRL)
NYSE: MS.PRL · Real-Time Price · USD · Preferred Stock
19.63
+0.03 (0.15%)
At close: May 9, 2025
Morgan Stanley Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 19.58 | 19.61 | 19.47 | 19.47 | 19.47 | -0.61% | 18,988 |
| May 13, 2025 | 19.54 | 19.61 | 19.49 | 19.59 | 19.59 | 0.15% | 39,825 |
| May 12, 2025 | 19.76 | 19.89 | 19.56 | 19.56 | 19.56 | -0.36% | 27,554 |
| May 9, 2025 | 19.60 | 19.65 | 19.56 | 19.63 | 19.63 | 0.15% | 10,410 |
| May 8, 2025 | 19.79 | 19.79 | 19.59 | 19.60 | 19.60 | -0.41% | 48,050 |
| May 7, 2025 | 19.64 | 19.71 | 19.59 | 19.68 | 19.68 | 0.51% | 23,840 |
| May 6, 2025 | 19.48 | 19.59 | 19.47 | 19.58 | 19.58 | 0.51% | 41,559 |
| May 5, 2025 | 19.47 | 19.55 | 19.42 | 19.48 | 19.48 | -0.41% | 29,245 |
| May 2, 2025 | 19.54 | 19.58 | 19.39 | 19.56 | 19.56 | 0.67% | 60,579 |
| May 1, 2025 | 19.66 | 19.66 | 19.34 | 19.43 | 19.43 | -0.72% | 53,293 |
| Apr 30, 2025 | 19.79 | 19.79 | 19.48 | 19.57 | 19.57 | -1.46% | 92,090 |
| Apr 29, 2025 | 20.03 | 20.03 | 19.86 | 19.86 | 19.86 | -0.24% | 53,136 |
| Apr 28, 2025 | 19.92 | 20.09 | 19.85 | 19.91 | 19.91 | -0.26% | 32,155 |
| Apr 25, 2025 | 20.04 | 20.12 | 19.95 | 19.96 | 19.96 | -0.35% | 16,493 |
| Apr 24, 2025 | 19.95 | 20.09 | 19.94 | 20.03 | 20.03 | 0.81% | 23,108 |
| Apr 23, 2025 | 19.87 | 20.01 | 19.87 | 19.87 | 19.87 | 1.02% | 27,409 |
| Apr 22, 2025 | 19.62 | 19.84 | 19.62 | 19.67 | 19.67 | 0.67% | 18,262 |
| Apr 21, 2025 | 19.70 | 19.74 | 19.50 | 19.54 | 19.54 | -0.81% | 53,571 |
| Apr 17, 2025 | 19.66 | 19.82 | 19.65 | 19.70 | 19.70 | - | 16,131 |
| Apr 16, 2025 | 19.56 | 19.71 | 19.53 | 19.70 | 19.70 | 0.51% | 21,410 |
| Apr 15, 2025 | 19.69 | 19.90 | 19.59 | 19.60 | 19.60 | -0.31% | 27,508 |
| Apr 14, 2025 | 19.90 | 20.04 | 19.63 | 19.66 | 19.66 | -0.15% | 38,515 |
| Apr 11, 2025 | 19.79 | 19.87 | 19.57 | 19.69 | 19.69 | -1.20% | 41,603 |
| Apr 10, 2025 | 20.17 | 20.17 | 19.76 | 19.93 | 19.93 | -1.43% | 56,278 |
| Apr 9, 2025 | 19.57 | 20.25 | 19.57 | 20.22 | 20.22 | 2.12% | 67,072 |
| Apr 8, 2025 | 19.99 | 20.10 | 19.80 | 19.80 | 19.80 | -0.25% | 57,340 |
| Apr 7, 2025 | 19.86 | 20.25 | 19.75 | 19.85 | 19.85 | -1.39% | 98,057 |
| Apr 4, 2025 | 20.00 | 20.21 | 19.82 | 20.13 | 20.13 | 0.25% | 157,334 |
| Apr 3, 2025 | 20.10 | 20.15 | 20.00 | 20.08 | 20.08 | -0.96% | 29,155 |
| Apr 2, 2025 | 20.19 | 20.31 | 20.18 | 20.27 | 20.27 | 0.17% | 14,108 |
| Apr 1, 2025 | 20.34 | 20.35 | 20.11 | 20.24 | 20.24 | -0.44% | 50,007 |
| Mar 31, 2025 | 20.30 | 20.36 | 20.11 | 20.33 | 20.33 | -1.41% | 127,232 |
| Mar 28, 2025 | 20.77 | 20.86 | 20.61 | 20.62 | 20.32 | -0.58% | 9,878 |
| Mar 27, 2025 | 20.75 | 20.82 | 20.65 | 20.74 | 20.43 | -0.26% | 15,822 |
| Mar 26, 2025 | 20.95 | 20.98 | 20.80 | 20.80 | 20.49 | -1.07% | 30,339 |
| Mar 25, 2025 | 20.98 | 21.02 | 20.94 | 21.02 | 20.71 | - | 27,274 |
| Mar 24, 2025 | 21.06 | 21.13 | 21.02 | 21.02 | 20.71 | 0.01% | 15,222 |
| Mar 21, 2025 | 20.93 | 21.10 | 20.93 | 21.02 | 20.71 | 0.32% | 43,449 |
| Mar 20, 2025 | 21.02 | 21.11 | 20.95 | 20.95 | 20.64 | -0.24% | 27,610 |
| Mar 19, 2025 | 20.91 | 21.03 | 20.91 | 21.00 | 20.69 | 0.33% | 17,569 |
| Mar 18, 2025 | 20.92 | 21.00 | 20.86 | 20.93 | 20.62 | -0.21% | 9,844 |
| Mar 17, 2025 | 20.90 | 21.04 | 20.90 | 20.98 | 20.67 | 0.65% | 16,792 |
| Mar 14, 2025 | 20.80 | 20.97 | 20.80 | 20.84 | 20.53 | 0.24% | 17,280 |
| Mar 13, 2025 | 20.70 | 20.84 | 20.68 | 20.79 | 20.48 | 0.29% | 19,289 |
| Mar 12, 2025 | 20.86 | 20.89 | 20.63 | 20.73 | 20.42 | -0.10% | 25,702 |
| Mar 11, 2025 | 20.81 | 20.89 | 20.70 | 20.75 | 20.44 | -0.67% | 28,755 |
| Mar 10, 2025 | 21.05 | 21.08 | 20.87 | 20.89 | 20.58 | -0.76% | 17,116 |
| Mar 7, 2025 | 21.26 | 21.28 | 21.05 | 21.05 | 20.74 | -0.99% | 16,261 |
| Mar 6, 2025 | 21.27 | 21.29 | 21.17 | 21.26 | 20.95 | -0.19% | 15,150 |
| Mar 5, 2025 | 21.40 | 21.43 | 21.28 | 21.30 | 20.99 | -0.37% | 10,889 |