Skip to main content
logo
Morgan Stanley (MS.PRO)
NYSE: MS.PRO · Real-Time Price · USD · Preferred Stock
16.87
-0.19 (-1.11%)
At close: May 19, 2026

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 19, 202616.9916.9916.8016.8716.87-1.11%142,025
May 18, 202617.1017.1016.9717.0617.060.12%148,739
May 15, 202617.1017.1117.0217.0417.04-0.81%322,509
May 14, 202617.2217.2717.1817.1817.18-0.35%561,618
May 13, 202617.2617.3017.1817.2417.24-0.17%40,420
May 12, 202617.3317.3317.2317.2717.27-0.63%69,272
May 11, 202617.3617.4217.3417.3817.38-0.14%50,111
May 8, 202617.3717.4217.3317.4117.410.20%26,145
May 7, 202617.3817.4017.2917.3717.37-0.12%41,092
May 6, 202617.3517.4217.3317.3917.390.64%74,189
May 5, 202617.2717.3317.2617.2817.280.17%43,443
May 4, 202617.3817.3917.2317.2517.25-0.63%66,277
May 1, 202617.4017.4817.3617.3617.36-0.34%62,205
Apr 30, 202617.3917.4417.3017.4217.420.46%130,620
Apr 29, 202617.4117.4517.3317.3417.34-0.69%43,672
Apr 28, 202617.4117.4917.4117.4617.46-0.11%73,194
Apr 27, 202617.5517.5517.4617.4817.48-0.26%54,302
Apr 24, 202617.5117.5517.4917.5317.530.37%73,126
Apr 23, 202617.5017.5517.4417.4617.46-0.29%42,535
Apr 22, 202617.4817.5517.4817.5117.510.29%61,229
Apr 21, 202617.6017.6117.4317.4617.46-0.57%52,456
Apr 20, 202617.6217.6717.5517.5617.56-0.68%94,033
Apr 17, 202617.6917.7017.5817.6817.680.63%35,677
Apr 16, 202617.6417.6917.5017.5717.57-0.23%206,459
Apr 15, 202617.6717.7317.6017.6117.610.28%52,535
Apr 14, 202617.5417.6017.4117.5617.560.52%78,349
Apr 13, 202617.3617.5117.3617.4717.470.34%50,140
Apr 10, 202617.4517.4817.3917.4117.41-0.17%60,913
Apr 9, 202617.4317.4517.3517.4417.440.23%36,539
Apr 8, 202617.4817.5417.3817.4017.400.40%44,372
Apr 7, 202617.2217.3417.1417.3317.330.41%54,435
Apr 6, 202617.2717.3017.2017.2617.260.17%66,626
Apr 2, 202617.1517.2817.1117.2317.230.12%37,938
Apr 1, 202617.1717.2617.0817.2117.210.23%105,983
Mar 31, 202617.0517.2216.9217.1717.17-0.69%454,609
Mar 30, 202617.3017.3717.1517.2917.020.29%136,508
Mar 27, 202617.2717.3917.2417.2416.98-0.78%46,238
Mar 26, 202617.4817.5217.3417.3817.11-0.60%58,889
Mar 25, 202617.5017.5817.4417.4817.210.29%34,109
Mar 24, 202617.3017.5217.2617.4317.160.35%52,114
Mar 23, 202617.3717.4917.3417.3717.100.40%45,198
Mar 20, 202617.6617.6617.2817.3017.03-2.09%82,361
Mar 19, 202617.6017.7217.5417.6717.400.17%91,304
Mar 18, 202617.6617.8017.6417.6417.37-0.45%144,212
Mar 17, 202617.7617.7817.6417.7217.45-141,896
Mar 16, 202617.8217.8617.6417.7217.450.34%630,460
Mar 13, 202617.8817.8917.6517.6617.39-0.95%238,698
Mar 12, 202617.8517.8917.7817.8317.56-0.22%189,264
Mar 11, 202617.9718.0117.8617.8717.60-0.28%632,011
Mar 10, 202617.8718.0017.8617.9217.640.39%185,317