Morgan Stanley Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	182.44	183.01	180.38	182.34	182.34	-0.18%	5,530,022
Jan 27, 2026	182.24	183.97	181.15	182.66	182.66	0.43%	5,133,141
Jan 26, 2026	179.36	182.44	178.86	181.88	181.88	1.61%	6,373,431
Jan 23, 2026	181.87	181.87	177.95	179.00	179.00	-2.21%	8,500,430
Jan 22, 2026	184.53	186.04	182.26	183.05	183.05	-0.15%	8,960,718
Jan 21, 2026	182.47	186.42	182.02	183.32	183.32	0.67%	11,706,943
Jan 20, 2026	185.25	186.70	181.28	182.10	182.10	-3.70%	11,257,534
Jan 16, 2026	190.56	192.68	189.00	189.09	189.09	-1.12%	8,358,141
Jan 15, 2026	181.00	192.16	181.00	191.23	191.23	5.78%	12,851,861
Jan 14, 2026	182.19	182.35	178.93	180.78	180.78	-1.08%	8,418,439
Jan 13, 2026	186.96	187.02	182.15	182.76	182.76	-2.04%	6,585,210
Jan 12, 2026	184.63	187.27	183.92	186.57	186.57	0.13%	5,584,204
Jan 9, 2026	185.70	186.92	185.04	186.32	186.32	0.89%	4,610,339
Jan 8, 2026	183.91	186.14	183.66	184.68	184.68	-0.06%	3,741,373
Jan 7, 2026	187.30	187.75	184.34	184.79	184.79	-1.58%	3,530,204
Jan 6, 2026	186.70	188.82	185.75	187.75	187.75	0.65%	3,790,244
Jan 5, 2026	182.20	188.51	182.06	186.54	186.54	2.55%	6,785,101
Jan 2, 2026	178.52	181.96	177.14	181.90	181.90	2.46%	4,480,877
Dec 31, 2025	179.51	179.71	177.40	177.53	177.53	-0.87%	3,073,724
Dec 30, 2025	180.28	180.38	178.26	179.08	179.08	-0.48%	2,363,887
Dec 29, 2025	181.19	181.70	179.75	179.94	179.94	-1.06%	2,461,194
Dec 26, 2025	181.85	182.34	181.10	181.87	181.87	0.12%	2,432,416
Dec 24, 2025	180.16	182.00	179.53	181.65	181.65	1.20%	2,607,999
Dec 23, 2025	179.83	180.58	179.13	179.50	179.50	-0.14%	3,507,144
Dec 22, 2025	177.59	180.26	177.41	179.76	179.76	1.57%	4,532,865
Dec 19, 2025	173.46	177.70	173.46	176.98	176.98	2.32%	10,620,293
Dec 18, 2025	176.55	177.07	172.58	172.96	172.96	-1.05%	7,993,456
Dec 17, 2025	178.05	179.45	174.46	174.80	174.80	-0.97%	5,787,626
Dec 16, 2025	178.13	178.65	175.68	176.51	176.51	-0.72%	6,840,534
Dec 15, 2025	179.91	180.90	177.73	177.79	177.79	-0.35%	5,219,025
Dec 12, 2025	181.15	181.15	177.75	178.41	178.41	-1.04%	4,961,546
Dec 11, 2025	180.13	181.98	179.50	180.29	180.29	0.32%	7,598,711
Dec 10, 2025	178.50	181.31	177.75	179.71	179.71	0.49%	6,591,580
Dec 9, 2025	176.78	180.65	176.78	178.83	178.83	1.13%	4,191,511
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