Skip to main content
Morgan Stanley (MS)
NYSE: MS · Real-Time Price · USD
132.71
+0.19 (0.14%)
At close: Jun 20, 2025, 4:00 PM
133.00
+0.29 (0.22%)
After-hours: Jun 20, 2025, 7:59 PM EDT

Morgan Stanley Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 20, 2025133.35133.37131.91132.71132.710.14%8,373,815
Jun 18, 2025130.02132.96129.93132.52132.521.87%6,170,559
Jun 17, 2025129.84131.17129.66130.09130.09-0.62%4,767,744
Jun 16, 2025130.29132.80130.29130.90130.901.09%6,240,543
Jun 13, 2025130.19131.07128.81129.49129.49-1.84%4,367,616
Jun 12, 2025130.66132.00129.80131.92131.920.08%4,258,742
Jun 11, 2025132.03133.45131.42131.81131.81-0.01%5,810,214
Jun 10, 2025131.60132.46131.15131.82131.82-0.10%3,816,898
Jun 9, 2025132.23132.90131.11131.95131.950.10%4,838,689
Jun 6, 2025132.08133.57130.82131.82131.820.92%5,004,465
Jun 5, 2025128.37131.05127.34130.62130.621.92%6,194,188
Jun 4, 2025128.84129.42128.16128.16128.16-0.40%3,123,273
Jun 3, 2025128.12129.18127.13128.68128.680.22%4,145,999
Jun 2, 2025127.48128.47126.36128.40128.400.29%3,608,056
May 30, 2025127.61128.33126.35128.03128.03-0.10%6,436,143
May 29, 2025128.10128.40126.93128.16128.160.51%4,337,562
May 28, 2025129.21129.42127.27127.51127.51-1.32%4,050,892
May 27, 2025127.54129.53126.82129.21129.212.49%5,472,473
May 23, 2025124.10126.57123.88126.07126.07-0.15%3,361,448
May 22, 2025124.61127.07124.61126.26126.260.77%5,689,503
May 21, 2025128.09128.64125.07125.30125.30-2.97%6,371,712
May 20, 2025129.87130.39128.12129.13129.13-1.31%5,220,222
May 19, 2025130.30132.13129.07130.84130.84-1.01%7,703,495
May 16, 2025132.28132.98131.79132.18132.18-0.25%6,303,799
May 15, 2025130.26133.03130.02132.51132.511.12%7,209,516
May 14, 2025129.36131.57129.13131.04131.041.31%6,273,542
May 13, 2025127.76130.11127.23129.35129.351.80%6,086,696
May 12, 2025127.42129.20126.44127.06127.064.40%9,162,496
May 9, 2025122.49123.23121.47121.70121.70-0.15%4,240,108
May 8, 2025119.99123.26119.99121.88121.882.33%6,449,297
May 7, 2025118.33120.00118.20119.10119.100.65%4,680,598
May 6, 2025117.81119.15117.21118.33118.33-1.06%5,739,743
May 5, 2025118.74120.87118.39119.60119.60-0.52%6,540,261
May 2, 2025119.30120.51118.46120.22120.222.96%6,894,525
May 1, 2025115.54117.82114.67116.76116.761.16%7,743,772
Apr 30, 2025113.11115.82112.03115.42115.42-0.68%6,502,447
Apr 29, 2025115.38116.47114.23116.21115.290.33%4,690,193
Apr 28, 2025115.88117.90113.83115.83114.91-0.16%4,171,407
Apr 25, 2025115.71117.10114.97116.01115.090.35%5,013,489
Apr 24, 2025111.87115.90111.24115.60114.682.93%6,640,749
Apr 23, 2025113.25116.61111.93112.31111.421.75%9,243,758
Apr 22, 2025108.02110.70107.97110.38109.503.84%6,571,265
Apr 21, 2025108.14108.33104.78106.30105.46-2.64%7,784,537
Apr 17, 2025108.52110.75108.15109.18108.311.22%5,233,128
Apr 16, 2025109.58110.32106.65107.86107.00-2.34%6,520,322
Apr 15, 2025110.09112.15110.06110.44109.561.22%6,004,249
Apr 14, 2025110.48111.50108.55109.11108.240.92%8,224,466
Apr 11, 2025102.89109.20102.89108.12107.261.44%10,573,205
Apr 10, 2025108.77108.87103.41106.58105.73-4.58%10,956,729
Apr 9, 202598.20113.9097.89111.70110.8111.35%16,919,463