Skip to main content
logo
Morgan Stanley (MS.PRO)
NYSE: MS.PRO · Real-Time Price · USD · Preferred Stock
17.24
-0.10 (-0.58%)
At close: Jul 15, 2025

Morgan Stanley Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 16, 202517.2817.3217.0517.1917.19-0.29%167,546
Jul 15, 202517.4317.4417.1817.2417.24-0.58%143,539
Jul 14, 202517.4717.4717.2617.3417.34-0.69%136,111
Jul 11, 202517.5217.5517.4117.4617.46-0.34%86,407
Jul 10, 202517.4217.6017.4217.5217.520.63%101,899
Jul 9, 202517.4617.5117.3917.4117.410.23%107,859
Jul 8, 202517.3917.5017.3517.3717.370.06%93,087
Jul 7, 202517.5017.5017.3417.3617.36-0.80%153,303
Jul 3, 202517.5417.6117.4617.5017.50-0.23%55,543
Jul 2, 202517.4017.5617.2717.5417.540.69%169,468
Jul 1, 202517.2517.4217.1617.4217.421.16%125,848
Jun 30, 202517.1117.2517.0317.2217.22-0.46%241,167
Jun 27, 202517.5717.5717.2817.3017.03-1.37%269,453
Jun 26, 202517.3917.5417.3617.5417.271.04%190,007
Jun 25, 202517.4617.4817.3517.3617.09-0.46%82,866
Jun 24, 202517.3117.4417.2617.4417.171.04%67,777
Jun 23, 202517.1317.2817.1117.2617.000.88%112,970
Jun 20, 202517.0717.1817.0017.1116.850.23%76,550
Jun 18, 202516.9817.0716.9717.0716.810.55%80,826
Jun 17, 202516.9217.0516.9116.9816.72-0.02%62,911
Jun 16, 202517.0817.1616.8716.9816.72-0.18%122,377
Jun 13, 202517.1017.1616.9617.0116.75-0.87%66,561
Jun 12, 202517.2917.3317.0817.1616.90-0.23%93,981
Jun 11, 202517.3017.3717.1617.2016.94-0.17%111,707
Jun 10, 202517.2217.2417.1517.2316.970.29%68,924
Jun 9, 202517.1517.2617.0817.1816.920.35%74,071
Jun 6, 202517.1817.2017.0517.1216.86-0.29%57,120
Jun 5, 202517.1917.2817.1317.1716.910.06%81,442
Jun 4, 202517.1117.2717.1017.1616.900.82%774,374
Jun 3, 202517.0017.1317.0017.0216.760.35%66,403
Jun 2, 202516.9716.9916.8016.9616.70-0.12%93,036
May 30, 202516.8716.9816.7716.9816.720.59%400,534
May 29, 202517.0017.0316.8816.8816.62-0.18%75,157
May 28, 202517.0617.0616.8916.9116.65-0.53%108,013
May 27, 202517.0217.1116.9117.0016.740.41%129,817
May 23, 202516.8316.9416.7816.9316.670.24%81,865
May 22, 202516.8116.9716.8116.8916.630.30%63,503
May 21, 202517.1317.1516.8216.8416.58-2.09%93,094
May 20, 202517.2217.4217.1517.2016.94-0.75%95,272
May 19, 202517.1017.3716.9417.3317.060.52%78,610
May 16, 202517.2317.2917.0817.2416.980.35%61,331
May 15, 202517.0017.2016.9717.1816.920.59%105,187
May 14, 202517.1017.1516.9717.0816.82-0.23%59,120
May 13, 202517.1317.1717.0417.1216.86-108,479
May 12, 202517.3317.4317.0617.1216.86-0.47%135,782
May 9, 202517.2117.2517.1217.2016.940.29%66,397
May 8, 202517.3117.4217.1217.1516.89-0.69%78,355
May 7, 202517.2117.3017.1517.2717.010.97%86,510
May 6, 202517.0317.1317.0117.1016.840.26%52,910
May 5, 202517.1117.1717.0217.0616.80-0.38%48,653