Morgan Stanley (MS)
NYSE: MS · Real-Time Price · USD
177.79
-0.62 (-0.35%)
At close: Dec 15, 2025, 4:00 PM EST
178.00
+0.21 (0.12%)
After-hours: Dec 15, 2025, 5:49 PM EST
Morgan Stanley Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 179.91 | 180.90 | 177.73 | 177.79 | 177.79 | -0.35% | 5,153,817 |
| Dec 12, 2025 | 181.15 | 181.15 | 177.75 | 178.41 | 178.41 | -1.04% | 4,941,704 |
| Dec 11, 2025 | 180.13 | 181.98 | 179.50 | 180.29 | 180.29 | 0.32% | 7,511,987 |
| Dec 10, 2025 | 178.50 | 181.31 | 177.75 | 179.71 | 179.71 | 0.49% | 6,491,623 |
| Dec 9, 2025 | 176.78 | 180.65 | 176.78 | 178.83 | 178.83 | 1.13% | 4,189,931 |
| Dec 8, 2025 | 176.99 | 178.96 | 176.06 | 176.83 | 176.83 | 0.18% | 7,271,671 |
| Dec 5, 2025 | 174.47 | 177.32 | 174.30 | 176.51 | 176.51 | 0.93% | 4,641,919 |
| Dec 4, 2025 | 174.32 | 176.00 | 173.72 | 174.89 | 174.89 | 0.67% | 4,813,158 |
| Dec 3, 2025 | 168.55 | 174.00 | 168.10 | 173.72 | 173.72 | 2.74% | 6,223,288 |
| Dec 2, 2025 | 168.89 | 170.12 | 168.69 | 169.09 | 169.09 | 0.37% | 4,339,084 |
| Dec 1, 2025 | 169.01 | 169.77 | 167.73 | 168.47 | 168.47 | -0.70% | 4,393,501 |
| Nov 28, 2025 | 168.00 | 170.27 | 167.76 | 169.66 | 169.66 | 1.02% | 2,133,673 |
| Nov 26, 2025 | 166.98 | 168.96 | 165.87 | 167.94 | 167.94 | 1.52% | 4,844,240 |
| Nov 25, 2025 | 163.51 | 165.87 | 160.62 | 165.43 | 165.43 | 1.60% | 5,561,124 |
| Nov 24, 2025 | 161.33 | 164.46 | 159.00 | 162.83 | 162.83 | 2.95% | 10,125,895 |
| Nov 21, 2025 | 159.78 | 160.11 | 155.23 | 158.17 | 158.17 | -0.33% | 9,021,314 |
| Nov 20, 2025 | 164.20 | 166.94 | 158.51 | 158.70 | 158.70 | -2.21% | 5,258,624 |
| Nov 19, 2025 | 160.35 | 162.91 | 160.05 | 162.29 | 162.29 | 1.54% | 6,413,570 |
| Nov 18, 2025 | 158.64 | 161.67 | 157.79 | 159.83 | 159.83 | 0.24% | 4,864,929 |
| Nov 17, 2025 | 163.25 | 164.09 | 158.76 | 159.45 | 159.45 | -2.69% | 5,727,232 |
| Nov 14, 2025 | 164.20 | 164.80 | 159.94 | 163.86 | 163.86 | -1.06% | 6,691,156 |
| Nov 13, 2025 | 169.31 | 170.35 | 165.17 | 165.61 | 165.61 | -2.54% | 6,090,916 |
| Nov 12, 2025 | 167.52 | 171.77 | 167.52 | 169.92 | 169.92 | 2.05% | 6,892,852 |
| Nov 11, 2025 | 165.30 | 166.72 | 164.78 | 166.50 | 166.50 | 0.88% | 3,237,818 |
| Nov 10, 2025 | 163.81 | 166.06 | 163.81 | 165.05 | 165.05 | 1.66% | 5,015,510 |
| Nov 7, 2025 | 162.21 | 162.60 | 158.06 | 162.36 | 162.36 | -0.65% | 6,323,349 |
| Nov 6, 2025 | 164.57 | 165.67 | 162.65 | 163.42 | 163.42 | -1.07% | 4,293,079 |
| Nov 5, 2025 | 163.87 | 165.96 | 161.63 | 165.18 | 165.18 | 0.71% | 4,132,990 |
| Nov 4, 2025 | 162.33 | 166.93 | 160.86 | 164.01 | 164.01 | 0.22% | 5,739,196 |
| Nov 3, 2025 | 164.30 | 164.66 | 161.57 | 163.65 | 163.65 | -0.21% | 4,719,316 |
| Oct 31, 2025 | 163.35 | 164.90 | 162.91 | 164.00 | 164.00 | -0.76% | 5,323,660 |
| Oct 30, 2025 | 163.82 | 167.00 | 163.40 | 165.26 | 164.26 | 0.75% | 4,960,464 |
| Oct 29, 2025 | 164.31 | 166.02 | 163.12 | 164.03 | 163.04 | -0.71% | 4,963,544 |
| Oct 28, 2025 | 166.12 | 167.13 | 164.38 | 165.21 | 164.21 | -0.49% | 3,601,038 |
| Oct 27, 2025 | 164.96 | 166.69 | 164.90 | 166.02 | 165.02 | 1.32% | 5,056,016 |
| Oct 24, 2025 | 160.52 | 164.90 | 160.52 | 163.86 | 162.87 | 2.86% | 5,547,545 |
| Oct 23, 2025 | 158.90 | 160.09 | 157.90 | 159.31 | 158.35 | 0.75% | 3,735,632 |
| Oct 22, 2025 | 159.57 | 159.74 | 157.22 | 158.12 | 157.16 | -0.70% | 4,360,462 |
| Oct 21, 2025 | 161.45 | 162.06 | 159.19 | 159.23 | 158.27 | -1.69% | 4,220,552 |
| Oct 20, 2025 | 160.20 | 163.14 | 159.50 | 161.97 | 160.99 | 2.08% | 5,740,986 |
| Oct 17, 2025 | 160.70 | 160.98 | 157.85 | 158.67 | 157.71 | -0.84% | 7,965,048 |
| Oct 16, 2025 | 163.09 | 164.75 | 158.97 | 160.02 | 159.05 | -1.62% | 10,477,508 |
| Oct 15, 2025 | 162.93 | 166.77 | 161.64 | 162.65 | 161.67 | 4.71% | 13,673,664 |
| Oct 14, 2025 | 154.50 | 157.12 | 151.88 | 155.34 | 154.40 | 0.14% | 8,023,826 |
| Oct 13, 2025 | 154.28 | 155.62 | 153.35 | 155.13 | 154.19 | 2.15% | 4,735,832 |
| Oct 10, 2025 | 156.86 | 157.95 | 151.84 | 151.86 | 150.94 | -2.82% | 5,531,731 |
| Oct 9, 2025 | 155.58 | 156.43 | 153.83 | 156.27 | 155.32 | 0.40% | 6,092,604 |
| Oct 8, 2025 | 156.48 | 156.55 | 154.02 | 155.65 | 154.71 | -0.21% | 4,038,634 |
| Oct 7, 2025 | 158.78 | 159.29 | 155.40 | 155.97 | 155.03 | -1.34% | 4,590,058 |
| Oct 6, 2025 | 158.00 | 158.73 | 155.01 | 158.09 | 157.13 | 0.32% | 4,696,714 |