Skip to main content
logo
Morgan Stanley (MS.PRL)
NYSE: MS.PRL · Real-Time Price · USD · Preferred Stock
19.91
-0.11 (-0.55%)
At close: Jul 15, 2025

Morgan Stanley Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 15, 202520.1720.1719.9019.9119.91-0.55%59,079
Jul 14, 202520.2520.2919.9820.0220.02-1.14%41,609
Jul 11, 202520.3220.3420.2120.2520.25-0.64%46,053
Jul 10, 202520.2220.4020.2220.3820.380.79%20,853
Jul 9, 202520.1520.2620.0920.2220.220.75%43,682
Jul 8, 202519.9520.1119.9520.0720.070.20%11,350
Jul 7, 202520.1220.1920.0220.0320.03-0.64%21,436
Jul 3, 202520.0920.2020.0920.1620.160.20%9,678
Jul 2, 202519.9420.1419.8720.1220.120.75%45,012
Jul 1, 202519.6219.9719.6019.9719.970.96%52,293
Jun 30, 202519.7719.8219.6219.7819.78-0.80%53,307
Jun 27, 202520.0920.1519.9219.9419.64-0.70%48,160
Jun 26, 202519.9020.0819.8920.0819.770.70%21,314
Jun 25, 202519.9319.9619.8419.9419.640.05%42,977
Jun 24, 202519.7619.9419.7619.9319.631.08%37,423
Jun 23, 202519.6819.7619.6819.7219.420.19%20,297
Jun 20, 202519.6019.7019.5319.6819.380.41%11,624
Jun 18, 202519.4719.6019.4719.6019.300.51%11,244
Jun 17, 202519.4019.5119.4019.5019.200.52%18,238
Jun 16, 202519.5419.6319.3519.4019.10-0.67%58,095
Jun 13, 202519.5719.5819.4319.5319.23-0.41%18,111
Jun 12, 202519.6419.7019.5519.6119.310.10%25,438
Jun 11, 202519.7919.7919.5919.5919.29-0.31%39,155
Jun 10, 202519.7019.7019.5919.6519.35-0.10%65,101
Jun 9, 202519.5919.7319.5519.6719.370.31%24,566
Jun 6, 202519.6619.6619.5819.6119.31-0.36%20,022
Jun 5, 202519.7319.8319.6319.6819.38-0.20%26,542
Jun 4, 202519.6819.7619.6519.7219.420.36%37,546
Jun 3, 202519.6519.6519.5719.6519.350.72%38,201
Jun 2, 202519.6919.6919.4519.5119.21-1.22%43,897
May 30, 202519.4019.7519.2819.7519.451.65%150,103
May 29, 202519.4719.4919.4319.4319.130.21%52,256
May 28, 202519.4919.5419.3919.3919.09-0.56%33,618
May 27, 202519.5319.5719.3919.5019.200.62%35,402
May 23, 202519.3719.4019.2619.3819.08-24,690
May 22, 202519.3119.4019.3019.3819.080.31%32,000
May 21, 202519.6719.6719.3019.3219.03-1.93%49,422
May 20, 202519.6519.8619.6319.7019.400.09%30,398
May 19, 202519.5019.7419.4919.6819.380.42%26,897
May 16, 202519.6019.6619.5519.6019.300.31%28,626
May 15, 202519.5119.6419.5119.5419.240.36%41,045
May 14, 202519.5819.6119.4719.4719.17-0.61%18,988
May 13, 202519.5419.6119.4919.5919.290.15%39,825
May 12, 202519.7619.8919.5619.5619.26-0.36%27,554
May 9, 202519.6019.6519.5619.6319.330.15%10,410
May 8, 202519.7919.7919.5919.6019.30-0.41%48,050
May 7, 202519.6419.7119.5919.6819.380.51%23,840
May 6, 202519.4819.5919.4719.5819.280.51%41,559
May 5, 202519.4719.5519.4219.4819.18-0.41%29,245
May 2, 202519.5419.5819.3919.5619.260.67%60,579