Morgan Stanley Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	133.16	133.65	131.05	131.69	131.69	-0.42%	5,125,625
Nov 19, 2024	133.26	134.09	131.93	132.24	132.24	-1.15%	7,244,809
Nov 18, 2024	134.69	135.51	133.42	133.78	133.78	-0.21%	6,434,278
Nov 15, 2024	133.37	134.40	132.54	134.06	134.06	1.23%	7,281,941
Nov 14, 2024	133.10	134.91	131.98	132.43	132.43	-0.25%	7,344,210
Nov 13, 2024	133.46	134.65	132.47	132.76	132.76	0.34%	6,134,840
Nov 12, 2024	133.19	133.82	131.71	132.31	132.31	-0.91%	5,683,256
Nov 11, 2024	130.55	133.99	130.55	133.52	133.52	3.08%	6,861,327
Nov 8, 2024	128.98	130.52	127.76	129.53	129.53	0.85%	6,979,341
Nov 7, 2024	130.74	131.55	128.08	128.44	128.44	-2.32%	7,780,327
Nov 6, 2024	129.51	133.52	127.66	131.49	131.49	11.61%	22,798,669
Nov 5, 2024	116.09	117.90	116.09	117.81	117.81	1.44%	4,798,372
Nov 4, 2024	117.01	117.45	115.94	116.14	116.14	-0.61%	4,366,558
Nov 1, 2024	116.67	118.02	116.30	116.85	116.85	0.52%	4,372,177
Oct 31, 2024	117.13	117.91	115.70	116.25	116.25	-1.42%	5,374,550
Oct 30, 2024	118.61	119.32	117.79	117.92	116.99	-1.16%	5,672,997
Oct 29, 2024	118.89	120.09	118.82	119.30	118.36	0.14%	4,622,285
Oct 28, 2024	118.12	119.68	117.51	119.13	118.19	1.93%	5,994,033
Oct 25, 2024	120.00	120.00	116.33	116.88	115.96	-1.92%	7,271,677
Oct 24, 2024	118.40	119.34	117.94	119.17	118.23	0.75%	5,611,946
Oct 23, 2024	117.89	118.74	117.20	118.28	117.35	-0.03%	5,661,570
Oct 22, 2024	117.65	118.61	117.25	118.32	117.39	0.03%	4,429,614
Oct 21, 2024	120.37	120.69	117.88	118.28	117.35	-2.30%	7,469,088
Oct 18, 2024	119.53	121.12	119.11	121.06	120.10	1.36%	6,852,874
Oct 17, 2024	119.77	120.36	118.73	119.44	118.50	-0.06%	9,357,154
Oct 16, 2024	116.88	121.45	116.50	119.51	118.57	6.50%	21,458,547
Oct 15, 2024	115.43	116.06	112.03	112.22	111.33	-0.05%	8,925,197
Oct 14, 2024	111.05	112.44	110.55	112.28	111.39	1.65%	7,179,255
Oct 11, 2024	109.00	111.48	109.00	110.46	109.59	2.20%	5,826,183
Oct 10, 2024	108.44	109.03	107.65	108.08	107.23	-0.88%	4,065,520
Oct 9, 2024	107.22	109.37	107.22	109.04	108.18	1.44%	4,445,976
Oct 8, 2024	107.65	108.21	107.39	107.49	106.64	-0.14%	3,679,612
Oct 7, 2024	107.69	108.92	107.27	107.64	106.79	-0.22%	4,439,928
Oct 4, 2024	107.61	108.08	106.62	107.88	107.03	3.17%	5,609,161
Oct 3, 2024	103.58	104.70	103.16	104.57	103.75	0.05%	4,587,217
Oct 2, 2024	104.83	105.40	103.91	104.52	103.70	0.10%	3,293,681
Oct 1, 2024	104.18	105.19	103.06	104.42	103.60	0.17%	5,437,427
Sep 30, 2024	103.74	104.40	103.12	104.24	103.42	0.12%	3,378,660
Sep 27, 2024	104.93	105.14	104.02	104.11	103.29	-0.47%	3,113,293
Sep 26, 2024	103.07	104.79	102.97	104.60	103.77	2.21%	5,183,019
Sep 25, 2024	102.75	102.81	101.72	102.34	101.53	-0.23%	3,825,147
Sep 24, 2024	102.77	102.88	101.95	102.58	101.77	0.11%	4,749,752
Sep 23, 2024	101.69	102.53	101.31	102.47	101.66	-	3,962,451
Sep 20, 2024	100.87	102.53	100.19	102.47	101.66	1.73%	14,513,376
Sep 19, 2024	101.22	101.43	99.52	100.73	99.94	1.44%	9,091,873
Sep 18, 2024	100.12	101.01	99.24	99.30	98.52	-0.54%	5,195,894
Sep 17, 2024	100.68	100.82	99.44	99.84	99.05	-0.25%	4,748,588
Sep 16, 2024	99.15	100.19	98.76	100.09	99.30	1.87%	4,467,201
Sep 13, 2024	96.87	98.74	96.85	98.25	97.47	1.67%	5,354,881
Sep 12, 2024	97.37	97.69	95.68	96.64	95.88	-0.40%	4,752,899
Sep 11, 2024	95.49	97.14	94.09	97.03	96.26	0.42%	6,764,081
Sep 10, 2024	98.40	98.43	94.89	96.62	95.86	-1.59%	7,798,604
Sep 9, 2024	97.76	99.02	97.60	98.18	97.41	1.65%	5,281,476
Sep 6, 2024	99.70	100.80	96.14	96.59	95.83	-2.98%	9,246,905
Sep 5, 2024	101.00	101.30	99.12	99.56	98.77	-0.59%	4,462,452
Sep 4, 2024	99.74	101.32	99.68	100.15	99.36	0.89%	4,209,682
Sep 3, 2024	102.85	103.26	98.46	99.27	98.49	-4.19%	6,634,120
Aug 30, 2024	102.91	103.81	102.10	103.61	102.79	0.98%	4,951,396
Aug 29, 2024	102.92	102.92	101.28	102.60	101.79	0.39%	3,325,667
Aug 28, 2024	101.89	102.70	101.42	102.20	101.39	0.12%	2,836,756
Aug 27, 2024	102.46	102.85	102.04	102.08	101.27	-0.24%	2,537,170
Aug 26, 2024	103.04	103.05	101.98	102.33	101.52	0.43%	2,678,963
Aug 23, 2024	100.94	102.58	100.82	101.89	101.09	1.32%	3,814,813
Aug 22, 2024	100.76	100.98	99.90	100.56	99.77	-0.13%	2,777,316
Aug 21, 2024	101.10	101.23	99.96	100.69	99.90	-0.09%	3,576,018
Aug 20, 2024	101.25	101.63	100.60	100.78	99.98	-0.95%	3,396,882
Aug 19, 2024	101.52	102.04	101.30	101.75	100.95	0.31%	4,070,505
Aug 16, 2024	100.63	101.50	100.46	101.44	100.64	0.79%	4,159,725
Aug 15, 2024	100.80	101.21	100.15	100.64	99.85	1.21%	5,885,080
Aug 14, 2024	97.76	100.59	97.51	99.44	98.66	2.82%	10,161,752
Aug 13, 2024	95.77	96.80	94.95	96.71	95.95	1.97%	5,941,612
Aug 12, 2024	94.90	95.22	93.54	94.84	94.09	0.13%	4,196,403
Aug 9, 2024	94.29	95.12	94.02	94.72	93.97	0.10%	3,542,800
Aug 8, 2024	93.49	95.04	92.78	94.63	93.88	2.74%	6,592,349
Aug 7, 2024	94.61	95.33	92.01	92.11	91.38	-0.93%	7,215,738
Aug 6, 2024	92.20	93.84	91.52	92.97	92.24	0.98%	6,068,264
Aug 5, 2024	92.65	93.37	90.94	92.07	91.34	-3.94%	9,659,510
Aug 2, 2024	99.00	99.02	95.04	95.85	95.09	-5.81%	11,120,672
Aug 1, 2024	103.75	103.99	101.19	101.76	100.96	-1.40%	5,678,126
Jul 31, 2024	103.08	104.32	102.25	103.21	102.40	-0.53%	5,444,595
Jul 30, 2024	103.56	104.12	102.78	103.76	102.03	1.25%	6,225,723
Jul 29, 2024	104.47	104.57	102.33	102.48	100.77	-1.64%	5,183,399
Jul 26, 2024	104.86	105.89	104.04	104.19	102.45	0.61%	6,599,639
Jul 25, 2024	102.08	104.19	101.85	103.56	101.83	1.56%	5,582,494
Jul 24, 2024	102.86	104.00	101.75	101.97	100.27	-1.48%	7,967,609
Jul 23, 2024	102.45	104.17	102.18	103.50	101.77	1.03%	7,400,632
Jul 22, 2024	102.47	103.23	101.95	102.44	100.73	0.34%	8,931,224
Jul 19, 2024	104.71	104.72	101.73	102.09	100.38	-2.60%	12,555,898
Jul 18, 2024	106.53	107.63	104.33	104.81	103.06	-2.01%	9,130,735
Jul 17, 2024	105.09	107.71	104.53	106.96	105.17	0.70%	11,411,981
Jul 16, 2024	104.13	109.11	102.81	106.22	104.45	0.91%	16,716,422
Jul 15, 2024	103.94	106.53	103.24	105.26	103.50	1.12%	10,093,880
Jul 12, 2024	105.00	105.82	103.97	104.09	102.35	-0.53%	7,060,573
Jul 11, 2024	104.25	105.29	103.94	104.64	102.89	1.14%	7,766,147
Jul 10, 2024	102.51	103.51	102.06	103.46	101.73	0.83%	5,618,976
Jul 9, 2024	100.60	102.90	99.98	102.61	100.90	2.01%	7,114,091
Jul 8, 2024	99.83	101.27	99.83	100.59	98.91	1.00%	3,884,437
Jul 5, 2024	100.10	100.11	98.91	99.59	97.93	-0.61%	3,633,345
Jul 3, 2024	99.93	100.60	99.50	100.20	98.53	0.55%	3,111,960
Jul 2, 2024	98.97	99.80	98.62	99.65	97.99	0.49%	5,571,071