Morgan Stanley (MS)
NYSE: MS · Real-Time Price · USD
163.52
-1.74 (-1.05%)
Oct 31, 2025, 9:49 AM EDT - Market open
Morgan Stanley Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 164.17 | 164.17 | 162.91 | 163.51 | - | -1.06% | 3,581 |
| Oct 30, 2025 | 163.82 | 167.00 | 163.40 | 165.26 | 165.26 | 0.75% | 4,960,464 |
| Oct 29, 2025 | 164.31 | 166.02 | 163.12 | 164.03 | 164.03 | -0.71% | 4,963,544 |
| Oct 28, 2025 | 166.12 | 167.13 | 164.38 | 165.21 | 165.21 | -0.49% | 3,601,038 |
| Oct 27, 2025 | 164.96 | 166.69 | 164.90 | 166.02 | 166.02 | 1.32% | 5,056,016 |
| Oct 24, 2025 | 160.52 | 164.90 | 160.52 | 163.86 | 163.86 | 2.86% | 5,547,545 |
| Oct 23, 2025 | 158.90 | 160.09 | 157.90 | 159.31 | 159.31 | 0.75% | 3,735,632 |
| Oct 22, 2025 | 159.57 | 159.74 | 157.22 | 158.12 | 158.12 | -0.70% | 4,360,462 |
| Oct 21, 2025 | 161.45 | 162.06 | 159.19 | 159.23 | 159.23 | -1.69% | 4,220,552 |
| Oct 20, 2025 | 160.20 | 163.14 | 159.50 | 161.97 | 161.97 | 2.08% | 5,740,986 |
| Oct 17, 2025 | 160.70 | 160.98 | 157.85 | 158.67 | 158.67 | -0.84% | 7,965,048 |
| Oct 16, 2025 | 163.09 | 164.75 | 158.97 | 160.02 | 160.02 | -1.62% | 10,477,508 |
| Oct 15, 2025 | 162.93 | 166.77 | 161.64 | 162.65 | 162.65 | 4.71% | 13,673,664 |
| Oct 14, 2025 | 154.50 | 157.12 | 151.88 | 155.34 | 155.34 | 0.14% | 8,023,826 |
| Oct 13, 2025 | 154.28 | 155.62 | 153.35 | 155.13 | 155.13 | 2.15% | 4,735,832 |
| Oct 10, 2025 | 156.86 | 157.95 | 151.84 | 151.86 | 151.86 | -2.82% | 5,531,731 |
| Oct 9, 2025 | 155.58 | 156.43 | 153.83 | 156.27 | 156.27 | 0.40% | 6,092,604 |
| Oct 8, 2025 | 156.48 | 156.55 | 154.02 | 155.65 | 155.65 | -0.21% | 4,038,634 |
| Oct 7, 2025 | 158.78 | 159.29 | 155.40 | 155.97 | 155.97 | -1.34% | 4,590,058 |
| Oct 6, 2025 | 158.00 | 158.73 | 155.01 | 158.09 | 158.09 | 0.32% | 4,696,714 |
| Oct 3, 2025 | 156.93 | 157.80 | 156.16 | 157.59 | 157.59 | 1.47% | 5,182,306 |
| Oct 2, 2025 | 156.69 | 157.01 | 153.71 | 155.30 | 155.30 | -1.01% | 5,087,767 |
| Oct 1, 2025 | 157.88 | 158.44 | 155.55 | 156.89 | 156.89 | -1.30% | 5,467,367 |
| Sep 30, 2025 | 161.39 | 162.23 | 156.84 | 158.96 | 158.96 | -1.37% | 5,547,090 |
| Sep 29, 2025 | 160.69 | 161.33 | 159.72 | 161.16 | 161.16 | 0.66% | 4,186,140 |
| Sep 26, 2025 | 159.56 | 161.81 | 159.33 | 160.11 | 160.11 | 0.73% | 5,326,866 |
| Sep 25, 2025 | 157.39 | 159.25 | 156.63 | 158.95 | 158.95 | 0.68% | 5,351,099 |
| Sep 24, 2025 | 161.10 | 161.47 | 157.84 | 157.88 | 157.88 | -1.79% | 5,195,184 |
| Sep 23, 2025 | 160.58 | 163.98 | 159.60 | 160.76 | 160.76 | 0.03% | 5,336,240 |
| Sep 22, 2025 | 159.33 | 161.03 | 157.83 | 160.71 | 160.71 | 0.50% | 4,421,226 |
| Sep 19, 2025 | 159.55 | 161.09 | 158.12 | 159.91 | 159.91 | 0.42% | 14,902,003 |
| Sep 18, 2025 | 157.90 | 160.14 | 157.49 | 159.24 | 159.24 | 1.16% | 4,323,807 |
| Sep 17, 2025 | 156.64 | 157.97 | 155.65 | 157.41 | 157.41 | 1.03% | 4,604,289 |
| Sep 16, 2025 | 157.08 | 157.50 | 155.22 | 155.81 | 155.81 | -0.53% | 7,539,549 |
| Sep 15, 2025 | 157.35 | 158.48 | 155.88 | 156.64 | 156.64 | 0.16% | 4,829,958 |
| Sep 12, 2025 | 156.05 | 156.87 | 155.62 | 156.39 | 156.39 | -0.06% | 4,341,609 |
| Sep 11, 2025 | 154.39 | 157.77 | 154.08 | 156.48 | 156.48 | 1.53% | 7,399,670 |
| Sep 10, 2025 | 152.90 | 154.53 | 151.42 | 154.12 | 154.12 | 1.25% | 4,945,584 |
| Sep 9, 2025 | 148.42 | 152.82 | 148.35 | 152.22 | 152.22 | 2.31% | 6,673,185 |
| Sep 8, 2025 | 148.32 | 149.20 | 147.25 | 148.79 | 148.79 | 0.47% | 3,821,100 |
| Sep 5, 2025 | 151.12 | 151.86 | 146.29 | 148.09 | 148.09 | -1.62% | 5,697,479 |
| Sep 4, 2025 | 149.03 | 150.75 | 148.68 | 150.53 | 150.53 | 1.35% | 3,954,989 |
| Sep 3, 2025 | 148.81 | 149.55 | 146.94 | 148.53 | 148.53 | -0.21% | 4,260,512 |
| Sep 2, 2025 | 148.56 | 149.07 | 145.66 | 148.85 | 148.85 | -1.08% | 5,330,189 |
| Aug 29, 2025 | 149.89 | 150.75 | 149.13 | 150.48 | 150.48 | 0.20% | 3,629,438 |
| Aug 28, 2025 | 149.84 | 150.39 | 149.18 | 150.18 | 150.18 | 0.54% | 3,898,468 |
| Aug 27, 2025 | 148.37 | 150.12 | 148.03 | 149.38 | 149.38 | 0.28% | 3,329,209 |
| Aug 26, 2025 | 147.32 | 149.03 | 146.30 | 148.97 | 148.97 | 0.89% | 4,454,022 |
| Aug 25, 2025 | 147.98 | 148.61 | 147.57 | 147.65 | 147.65 | -0.25% | 2,596,476 |
| Aug 22, 2025 | 144.82 | 148.90 | 144.67 | 148.02 | 148.02 | 2.76% | 6,759,745 |