Morgan Stanley Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2025	17.39	17.47	17.32	17.39	17.39	1.34%	146,177
Apr 22, 2025	17.10	17.20	17.07	17.16	17.16	1.06%	97,343
Apr 21, 2025	17.04	17.14	16.96	16.98	16.98	-0.59%	78,658
Apr 17, 2025	17.06	17.20	17.06	17.08	17.08	0.18%	62,954
Apr 16, 2025	16.96	17.18	16.95	17.05	17.05	0.26%	90,904
Apr 15, 2025	17.00	17.11	16.93	17.01	17.01	0.62%	91,664
Apr 14, 2025	17.01	17.19	16.82	16.90	16.90	-	248,033
Apr 11, 2025	17.01	17.10	16.85	16.90	16.90	-1.92%	109,455
Apr 10, 2025	17.37	17.59	17.07	17.23	17.23	-1.82%	71,083
Apr 9, 2025	17.19	17.68	17.11	17.55	17.55	1.39%	93,807
Apr 8, 2025	17.49	17.69	17.28	17.31	17.31	-0.46%	105,028
Apr 7, 2025	17.32	17.78	17.31	17.39	17.39	-1.70%	130,987
Apr 4, 2025	17.62	17.93	17.46	17.69	17.69	-0.39%	85,315
Apr 3, 2025	17.69	17.86	17.69	17.76	17.76	-1.50%	55,999
Apr 2, 2025	17.89	18.04	17.89	18.03	18.03	0.33%	75,446
Apr 1, 2025	17.98	17.99	17.87	17.97	17.97	0.22%	121,569
Mar 31, 2025	17.94	18.07	17.85	17.93	17.93	-1.97%	674,042
Mar 28, 2025	18.42	18.43	18.28	18.29	18.02	-0.49%	74,282
Mar 27, 2025	18.41	18.47	18.27	18.38	18.11	-0.27%	74,639
Mar 26, 2025	18.65	18.70	18.42	18.43	18.16	-1.44%	75,545
Mar 25, 2025	18.69	18.73	18.60	18.70	18.43	0.11%	81,439
Mar 24, 2025	18.77	18.81	18.68	18.68	18.41	-0.08%	72,143
Mar 21, 2025	18.61	18.76	18.55	18.70	18.42	0.35%	47,030
Mar 20, 2025	18.65	18.75	18.60	18.63	18.36	-0.32%	31,436
Mar 19, 2025	18.56	18.70	18.56	18.69	18.42	0.51%	55,498
Mar 18, 2025	18.62	18.67	18.54	18.60	18.33	-0.35%	37,076
Mar 17, 2025	18.59	18.68	18.54	18.66	18.39	0.81%	95,408
Mar 14, 2025	18.41	18.54	18.41	18.51	18.24	0.40%	145,684
Mar 13, 2025	18.43	18.51	18.35	18.44	18.17	0.04%	111,021
Mar 12, 2025	18.45	18.49	18.35	18.43	18.16	-	187,841
Mar 11, 2025	18.54	18.54	18.40	18.43	18.16	-0.38%	72,267
Mar 10, 2025	18.58	18.62	18.46	18.50	18.23	-0.43%	87,757
Mar 7, 2025	18.73	18.76	18.55	18.58	18.31	-0.38%	266,531
Mar 6, 2025	18.65	18.77	18.61	18.65	18.38	-0.37%	73,056
Mar 5, 2025	18.91	18.95	18.71	18.72	18.45	-0.64%	85,093
Mar 4, 2025	19.00	19.02	18.73	18.84	18.57	-0.69%	58,429
Mar 3, 2025	19.08	19.15	18.97	18.97	18.69	-0.32%	117,399
Feb 28, 2025	19.09	19.15	18.90	19.03	18.75	0.05%	146,136
Feb 27, 2025	19.03	19.06	18.93	19.02	18.74	-0.16%	89,760
Feb 26, 2025	19.07	19.14	18.96	19.05	18.77	0.05%	285,335
Feb 25, 2025	19.00	19.09	18.96	19.04	18.76	0.90%	93,843
Feb 24, 2025	18.80	18.95	18.72	18.87	18.60	0.37%	246,972
Feb 21, 2025	18.77	18.81	18.72	18.80	18.53	0.16%	46,228
Feb 20, 2025	18.67	18.80	18.60	18.77	18.50	0.16%	70,963
Feb 19, 2025	18.74	18.93	18.63	18.74	18.47	-0.32%	58,513
Feb 18, 2025	18.92	18.95	18.73	18.80	18.53	-0.74%	70,812
Feb 14, 2025	18.84	19.00	18.81	18.94	18.67	0.96%	98,451
Feb 13, 2025	18.65	18.81	18.61	18.76	18.49	0.97%	88,135
Feb 12, 2025	18.55	18.63	18.36	18.58	18.31	-0.91%	96,539
Feb 11, 2025	18.70	18.77	18.62	18.75	18.48	0.05%	221,313