Skip to main content
Morgan Stanley (MS)
NYSE: MS · Real-Time Price · USD
137.30
-0.57 (-0.41%)
Jan 21, 2025, 4:01 PM EST - Market closed

Morgan Stanley Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 2025136.44137.62135.29137.30137.30-0.41%11,205,612
Jan 17, 2025136.16138.08134.53137.87137.871.52%12,481,481
Jan 16, 2025132.35136.15131.90135.81135.814.03%16,235,685
Jan 15, 2025129.71131.44128.46130.55130.554.76%11,349,540
Jan 14, 2025125.40125.40123.69124.62124.620.51%8,999,863
Jan 13, 2025122.45124.30122.45123.99123.990.44%5,432,980
Jan 10, 2025126.31126.50123.29123.45123.45-3.45%6,873,811
Jan 8, 2025126.91128.00125.76127.86127.860.77%5,744,779
Jan 7, 2025129.65129.66125.46126.88126.88-1.37%7,268,845
Jan 6, 2025127.63129.95127.63128.64128.642.14%6,665,362
Jan 3, 2025125.65126.00124.08125.94125.940.93%3,988,482
Jan 2, 2025126.51127.28124.21124.78124.78-0.75%5,018,435
Dec 31, 2024126.33126.83125.20125.72125.72-0.02%2,970,313
Dec 30, 2024124.55126.16124.02125.75125.75-0.80%2,637,914
Dec 27, 2024127.05127.86125.82126.76126.76-0.99%3,088,468
Dec 26, 2024126.53128.17126.49128.03128.030.76%3,013,544
Dec 24, 2024125.07127.22124.59127.06127.062.10%2,902,782
Dec 23, 2024123.10124.67122.79124.45124.450.82%5,074,141
Dec 20, 2024121.20124.54120.53123.44123.442.44%14,883,963
Dec 19, 2024124.78124.94120.30120.50120.50-0.45%8,634,571
Dec 18, 2024128.16128.39120.29121.04121.04-5.25%7,858,762
Dec 17, 2024128.10128.70127.18127.74127.74-1.00%7,141,600
Dec 16, 2024127.74129.31127.39129.03129.031.28%5,659,958
Dec 13, 2024128.00128.81126.71127.40127.40-0.40%6,091,479
Dec 12, 2024127.89128.83127.36127.91127.910.25%3,610,681
Dec 11, 2024127.75127.95126.28127.59127.590.63%8,835,372
Dec 10, 2024127.63128.61126.53126.79126.79-1.39%6,551,280
Dec 9, 2024130.52130.77128.33128.58128.58-1.06%7,754,300
Dec 6, 2024130.52130.57129.18129.96129.96-0.28%5,013,286
Dec 5, 2024129.94131.86129.42130.32130.320.25%4,992,087
Dec 4, 2024130.19131.20129.64129.99129.99-0.34%6,203,831
Dec 3, 2024133.19133.19130.01130.44130.44-0.45%4,791,691
Dec 2, 2024132.30133.00130.83131.03131.03-0.44%5,512,303
Nov 29, 2024132.28132.73131.42131.61131.610.30%4,068,225
Nov 27, 2024131.49132.43130.57131.21131.21-0.05%5,507,859
Nov 26, 2024130.75131.79128.53131.28131.28-1.78%8,817,290
Nov 25, 2024135.44136.24133.58133.66133.66-0.76%8,012,309
Nov 22, 2024134.68135.67133.96134.69134.69-0.22%6,334,100
Nov 21, 2024133.20135.58133.14134.99134.992.51%5,547,725
Nov 20, 2024133.16133.65131.05131.69131.69-0.42%5,125,625
Nov 19, 2024133.26134.09131.93132.24132.24-1.15%7,244,809
Nov 18, 2024134.69135.51133.42133.78133.78-0.21%6,434,278
Nov 15, 2024133.37134.40132.54134.06134.061.23%7,281,941
Nov 14, 2024133.10134.91131.98132.43132.43-0.25%7,344,210
Nov 13, 2024133.46134.65132.47132.76132.760.34%6,134,840
Nov 12, 2024133.19133.82131.71132.31132.31-0.91%5,683,256
Nov 11, 2024130.55133.99130.55133.52133.523.08%6,861,327
Nov 8, 2024128.98130.52127.76129.53129.530.85%6,979,341
Nov 7, 2024130.74131.55128.08128.44128.44-2.32%7,780,327
Nov 6, 2024129.51133.52127.66131.49131.4911.61%22,798,669
Nov 5, 2024116.09117.90116.09117.81117.811.44%4,798,372
Nov 4, 2024117.01117.45115.94116.14116.14-0.61%4,366,558
Nov 1, 2024116.67118.02116.30116.85116.850.52%4,372,177
Oct 31, 2024117.13117.91115.70116.25116.25-1.42%5,374,550
Oct 30, 2024118.61119.32117.79117.92116.99-1.16%5,672,997
Oct 29, 2024118.89120.09118.82119.30118.360.14%4,622,285
Oct 28, 2024118.12119.68117.51119.13118.191.93%5,994,033
Oct 25, 2024120.00120.00116.33116.88115.96-1.92%7,271,677
Oct 24, 2024118.40119.34117.94119.17118.230.75%5,611,946
Oct 23, 2024117.89118.74117.20118.28117.35-0.03%5,661,570
Oct 22, 2024117.65118.61117.25118.32117.390.03%4,429,614
Oct 21, 2024120.37120.69117.88118.28117.35-2.30%7,469,088
Oct 18, 2024119.53121.12119.11121.06120.101.36%6,852,874
Oct 17, 2024119.77120.36118.73119.44118.50-0.06%9,357,154
Oct 16, 2024116.88121.45116.50119.51118.576.50%21,458,547
Oct 15, 2024115.43116.06112.03112.22111.33-0.05%8,925,197
Oct 14, 2024111.05112.44110.55112.28111.391.65%7,179,255
Oct 11, 2024109.00111.48109.00110.46109.592.20%5,826,183
Oct 10, 2024108.44109.03107.65108.08107.23-0.88%4,065,520
Oct 9, 2024107.22109.37107.22109.04108.181.44%4,445,976
Oct 8, 2024107.65108.21107.39107.49106.64-0.14%3,679,612
Oct 7, 2024107.69108.92107.27107.64106.79-0.22%4,439,928
Oct 4, 2024107.61108.08106.62107.88107.033.17%5,609,161
Oct 3, 2024103.58104.70103.16104.57103.750.05%4,587,217
Oct 2, 2024104.83105.40103.91104.52103.700.10%3,293,681
Oct 1, 2024104.18105.19103.06104.42103.600.17%5,437,427
Sep 30, 2024103.74104.40103.12104.24103.420.12%3,378,660
Sep 27, 2024104.93105.14104.02104.11103.29-0.47%3,113,293
Sep 26, 2024103.07104.79102.97104.60103.772.21%5,183,019
Sep 25, 2024102.75102.81101.72102.34101.53-0.23%3,825,147
Sep 24, 2024102.77102.88101.95102.58101.770.11%4,749,752
Sep 23, 2024101.69102.53101.31102.47101.66-3,962,451
Sep 20, 2024100.87102.53100.19102.47101.661.73%14,513,376
Sep 19, 2024101.22101.4399.52100.7399.941.44%9,091,873
Sep 18, 2024100.12101.0199.2499.3098.52-0.54%5,195,894
Sep 17, 2024100.68100.8299.4499.8499.05-0.25%4,748,588
Sep 16, 202499.15100.1998.76100.0999.301.87%4,467,201
Sep 13, 202496.8798.7496.8598.2597.471.67%5,354,881
Sep 12, 202497.3797.6995.6896.6495.88-0.40%4,752,899
Sep 11, 202495.4997.1494.0997.0396.260.42%6,764,081
Sep 10, 202498.4098.4394.8996.6295.86-1.59%7,798,604
Sep 9, 202497.7699.0297.6098.1897.411.65%5,281,476
Sep 6, 202499.70100.8096.1496.5995.83-2.98%9,246,905
Sep 5, 2024101.00101.3099.1299.5698.77-0.59%4,462,452
Sep 4, 202499.74101.3299.68100.1599.360.89%4,209,682
Sep 3, 2024102.85103.2698.4699.2798.49-4.19%6,634,120
Aug 30, 2024102.91103.81102.10103.61102.790.98%4,951,396
Aug 29, 2024102.92102.92101.28102.60101.790.39%3,325,667
Aug 28, 2024101.89102.70101.42102.20101.390.12%2,836,756
Aug 27, 2024102.46102.85102.04102.08101.27-0.24%2,537,170