Morgan Stanley (MS.PRP)
NYSE: MS.PRP · Real-Time Price · USD · Preferred Stock
25.55
0.00 (0.00%)
At close: Apr 24, 2025
Morgan Stanley Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 25.60 | 25.62 | 25.43 | 25.44 | 25.44 | -0.43% | 55,953 |
| Apr 24, 2025 | 25.59 | 25.68 | 25.52 | 25.55 | 25.55 | - | 69,332 |
| Apr 23, 2025 | 25.56 | 25.69 | 25.49 | 25.55 | 25.55 | 0.55% | 47,285 |
| Apr 22, 2025 | 25.33 | 25.49 | 25.33 | 25.41 | 25.41 | 0.36% | 55,565 |
| Apr 21, 2025 | 25.38 | 25.40 | 25.28 | 25.32 | 25.32 | -0.71% | 59,442 |
| Apr 17, 2025 | 25.43 | 25.53 | 25.27 | 25.50 | 25.50 | 0.35% | 71,737 |
| Apr 16, 2025 | 25.13 | 25.41 | 25.13 | 25.41 | 25.41 | 0.57% | 74,570 |
| Apr 15, 2025 | 25.10 | 25.28 | 25.10 | 25.27 | 25.27 | 0.86% | 119,274 |
| Apr 14, 2025 | 25.09 | 25.20 | 24.97 | 25.05 | 25.05 | 0.16% | 111,045 |
| Apr 11, 2025 | 24.89 | 25.04 | 24.83 | 25.01 | 25.01 | - | 163,352 |
| Apr 10, 2025 | 25.04 | 25.15 | 24.93 | 25.01 | 25.01 | -1.11% | 135,345 |
| Apr 9, 2025 | 24.95 | 25.31 | 24.70 | 25.29 | 25.29 | 1.16% | 159,915 |
| Apr 8, 2025 | 25.11 | 25.20 | 25.00 | 25.00 | 25.00 | 0.12% | 141,852 |
| Apr 7, 2025 | 25.00 | 25.23 | 24.97 | 24.97 | 24.97 | -0.79% | 156,684 |
| Apr 4, 2025 | 25.07 | 25.30 | 25.00 | 25.17 | 25.17 | -0.12% | 90,228 |
| Apr 3, 2025 | 25.18 | 25.37 | 25.02 | 25.20 | 25.20 | -0.63% | 59,080 |
| Apr 2, 2025 | 25.29 | 25.43 | 25.29 | 25.36 | 25.36 | 0.08% | 31,578 |
| Apr 1, 2025 | 25.27 | 25.50 | 25.27 | 25.34 | 25.34 | 0.36% | 28,304 |
| Mar 31, 2025 | 25.33 | 25.34 | 25.21 | 25.25 | 25.25 | -1.90% | 250,456 |
| Mar 28, 2025 | 25.76 | 25.83 | 25.73 | 25.74 | 25.33 | -0.08% | 29,472 |
| Mar 27, 2025 | 25.76 | 25.84 | 25.72 | 25.76 | 25.35 | -0.16% | 57,222 |
| Mar 26, 2025 | 25.98 | 25.99 | 25.73 | 25.80 | 25.39 | -0.73% | 48,809 |
| Mar 25, 2025 | 25.99 | 26.02 | 25.92 | 25.99 | 25.58 | 0.23% | 41,136 |
| Mar 24, 2025 | 25.96 | 26.08 | 25.84 | 25.93 | 25.52 | 0.23% | 24,986 |
| Mar 21, 2025 | 25.87 | 25.95 | 25.82 | 25.87 | 25.46 | - | 20,283 |
| Mar 20, 2025 | 25.92 | 25.94 | 25.76 | 25.87 | 25.46 | -0.08% | 40,361 |
| Mar 19, 2025 | 25.75 | 25.90 | 25.72 | 25.89 | 25.48 | 0.12% | 51,915 |
| Mar 18, 2025 | 25.79 | 25.86 | 25.71 | 25.86 | 25.45 | - | 39,945 |
| Mar 17, 2025 | 25.79 | 25.92 | 25.68 | 25.86 | 25.45 | 0.70% | 41,655 |
| Mar 14, 2025 | 25.63 | 25.78 | 25.63 | 25.68 | 25.28 | 0.16% | 39,402 |
| Mar 13, 2025 | 25.70 | 25.73 | 25.62 | 25.64 | 25.24 | -0.35% | 29,667 |
| Mar 12, 2025 | 25.65 | 25.73 | 25.58 | 25.73 | 25.32 | 0.43% | 46,453 |
| Mar 11, 2025 | 25.58 | 25.64 | 25.48 | 25.62 | 25.22 | 0.06% | 73,184 |
| Mar 10, 2025 | 25.58 | 25.62 | 25.52 | 25.61 | 25.20 | - | 74,032 |
| Mar 7, 2025 | 25.63 | 25.69 | 25.57 | 25.61 | 25.20 | -0.10% | 107,978 |
| Mar 6, 2025 | 25.56 | 25.63 | 25.56 | 25.63 | 25.23 | 0.20% | 60,062 |
| Mar 5, 2025 | 25.62 | 25.64 | 25.55 | 25.58 | 25.18 | 0.08% | 42,360 |
| Mar 4, 2025 | 25.65 | 25.69 | 25.55 | 25.56 | 25.16 | -0.39% | 55,071 |
| Mar 3, 2025 | 25.69 | 25.73 | 25.62 | 25.66 | 25.26 | 0.04% | 33,834 |
| Feb 28, 2025 | 25.76 | 25.77 | 25.61 | 25.65 | 25.25 | -0.16% | 81,612 |
| Feb 27, 2025 | 25.73 | 25.80 | 25.69 | 25.69 | 25.29 | -0.31% | 77,530 |
| Feb 26, 2025 | 25.85 | 25.97 | 25.76 | 25.77 | 25.36 | -0.15% | 63,584 |
| Feb 25, 2025 | 25.88 | 25.96 | 25.81 | 25.81 | 25.40 | 0.23% | 37,988 |
| Feb 24, 2025 | 25.70 | 25.86 | 25.69 | 25.75 | 25.34 | 0.19% | 46,630 |
| Feb 21, 2025 | 25.87 | 25.87 | 25.70 | 25.70 | 25.29 | -0.23% | 39,529 |
| Feb 20, 2025 | 25.89 | 25.89 | 25.76 | 25.76 | 25.35 | -0.39% | 36,663 |
| Feb 19, 2025 | 25.92 | 25.92 | 25.78 | 25.86 | 25.45 | -0.15% | 39,705 |
| Feb 18, 2025 | 25.89 | 25.97 | 25.82 | 25.90 | 25.49 | 0.08% | 36,194 |
| Feb 14, 2025 | 25.95 | 25.97 | 25.85 | 25.88 | 25.47 | 0.27% | 15,201 |
| Feb 13, 2025 | 25.92 | 25.97 | 25.77 | 25.81 | 25.40 | -0.06% | 33,290 |