Morgan Stanley (MS.PRQ)
NYSE: MS.PRQ · Real-Time Price · USD · Preferred Stock
25.40
-0.05 (-0.20%)
At close: May 13, 2025
Morgan Stanley Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 25.48 | 25.48 | 25.40 | 25.40 | 25.40 | -0.20% | 49,928 |
| May 12, 2025 | 25.47 | 25.53 | 25.41 | 25.45 | 25.45 | 0.35% | 110,754 |
| May 9, 2025 | 25.38 | 25.45 | 25.35 | 25.36 | 25.36 | 0.16% | 96,101 |
| May 8, 2025 | 25.43 | 25.48 | 25.29 | 25.32 | 25.32 | -0.24% | 43,369 |
| May 7, 2025 | 25.30 | 25.47 | 25.30 | 25.38 | 25.38 | 0.55% | 61,902 |
| May 6, 2025 | 25.18 | 25.25 | 25.14 | 25.24 | 25.24 | 0.32% | 105,611 |
| May 5, 2025 | 25.19 | 25.22 | 25.16 | 25.16 | 25.16 | -0.12% | 75,857 |
| May 2, 2025 | 25.22 | 25.26 | 25.15 | 25.19 | 25.19 | 0.12% | 109,620 |
| May 1, 2025 | 25.22 | 25.27 | 25.03 | 25.16 | 25.16 | 0.08% | 182,240 |
| Apr 30, 2025 | 25.28 | 25.30 | 25.11 | 25.14 | 25.14 | -0.75% | 205,107 |
| Apr 29, 2025 | 25.41 | 25.44 | 25.30 | 25.33 | 25.33 | -0.39% | 102,898 |
| Apr 28, 2025 | 25.52 | 25.57 | 25.38 | 25.43 | 25.43 | -0.20% | 55,101 |
| Apr 25, 2025 | 25.67 | 25.70 | 25.39 | 25.48 | 25.48 | -0.55% | 109,585 |
| Apr 24, 2025 | 25.67 | 25.74 | 25.56 | 25.62 | 25.62 | -0.04% | 128,670 |
| Apr 23, 2025 | 25.74 | 25.74 | 25.56 | 25.63 | 25.63 | 0.43% | 135,610 |
| Apr 22, 2025 | 25.47 | 25.54 | 25.38 | 25.52 | 25.52 | 0.67% | 61,139 |
| Apr 21, 2025 | 25.49 | 25.49 | 25.35 | 25.35 | 25.35 | -0.90% | 77,244 |
| Apr 17, 2025 | 25.49 | 25.58 | 25.41 | 25.58 | 25.58 | 0.51% | 127,873 |
| Apr 16, 2025 | 25.37 | 25.46 | 25.29 | 25.45 | 25.45 | 0.24% | 150,640 |
| Apr 15, 2025 | 25.21 | 25.39 | 25.20 | 25.39 | 25.39 | 1.07% | 290,646 |
| Apr 14, 2025 | 25.22 | 25.23 | 25.06 | 25.12 | 25.12 | 0.28% | 127,001 |
| Apr 11, 2025 | 25.07 | 25.13 | 24.90 | 25.05 | 25.05 | -0.36% | 89,425 |
| Apr 10, 2025 | 25.34 | 25.34 | 25.03 | 25.14 | 25.14 | -1.14% | 181,279 |
| Apr 9, 2025 | 25.18 | 25.43 | 24.82 | 25.43 | 25.43 | 0.99% | 614,517 |
| Apr 8, 2025 | 25.39 | 25.39 | 25.08 | 25.18 | 25.18 | 0.08% | 139,884 |
| Apr 7, 2025 | 25.08 | 25.43 | 25.08 | 25.16 | 25.16 | -0.63% | 175,537 |
| Apr 4, 2025 | 25.58 | 25.58 | 25.19 | 25.32 | 25.32 | -1.02% | 134,034 |
| Apr 3, 2025 | 25.49 | 25.59 | 25.37 | 25.58 | 25.58 | -0.39% | 160,613 |
| Apr 2, 2025 | 25.64 | 25.70 | 25.60 | 25.68 | 25.68 | 0.31% | 27,284 |
| Apr 1, 2025 | 25.57 | 25.71 | 25.54 | 25.60 | 25.60 | 0.39% | 63,725 |
| Mar 31, 2025 | 25.58 | 25.67 | 25.50 | 25.50 | 25.50 | -1.89% | 191,054 |
| Mar 28, 2025 | 26.22 | 26.25 | 25.99 | 25.99 | 25.58 | -0.57% | 50,149 |
| Mar 27, 2025 | 26.20 | 26.24 | 26.12 | 26.14 | 25.72 | -0.08% | 41,842 |
| Mar 26, 2025 | 26.30 | 26.30 | 26.13 | 26.16 | 25.74 | -0.53% | 48,063 |
| Mar 25, 2025 | 26.30 | 26.30 | 26.21 | 26.30 | 25.88 | 0.11% | 19,922 |
| Mar 24, 2025 | 26.27 | 26.35 | 26.21 | 26.27 | 25.85 | 0.27% | 31,267 |
| Mar 21, 2025 | 26.14 | 26.23 | 26.09 | 26.20 | 25.78 | 0.23% | 20,401 |
| Mar 20, 2025 | 26.12 | 26.14 | 26.06 | 26.14 | 25.72 | 0.15% | 43,117 |
| Mar 19, 2025 | 26.10 | 26.10 | 26.03 | 26.10 | 25.68 | 0.08% | 17,249 |
| Mar 18, 2025 | 26.10 | 26.19 | 26.02 | 26.08 | 25.67 | 0.12% | 28,510 |
| Mar 17, 2025 | 26.16 | 26.18 | 25.97 | 26.05 | 25.64 | -0.04% | 62,349 |
| Mar 14, 2025 | 25.96 | 26.12 | 25.90 | 26.06 | 25.65 | 0.19% | 47,717 |
| Mar 13, 2025 | 25.99 | 26.05 | 25.87 | 26.01 | 25.60 | 0.08% | 45,112 |
| Mar 12, 2025 | 25.88 | 25.99 | 25.77 | 25.99 | 25.58 | 0.70% | 79,904 |
| Mar 11, 2025 | 25.90 | 25.96 | 25.73 | 25.81 | 25.40 | -0.35% | 287,983 |
| Mar 10, 2025 | 25.93 | 26.00 | 25.86 | 25.90 | 25.49 | -0.15% | 38,042 |
| Mar 7, 2025 | 26.05 | 26.08 | 25.93 | 25.94 | 25.53 | -0.08% | 49,472 |
| Mar 6, 2025 | 26.07 | 26.07 | 25.96 | 25.96 | 25.55 | -0.38% | 36,544 |
| Mar 5, 2025 | 26.05 | 26.09 | 25.98 | 26.06 | 25.65 | 0.23% | 21,290 |
| Mar 4, 2025 | 26.15 | 26.18 | 25.95 | 26.00 | 25.59 | -0.57% | 66,045 |