Morgan Stanley (MS)
NYSE: MS · Real-Time Price · USD
110.44
+1.33 (1.22%)
At close: Apr 15, 2025, 4:00 PM
109.80
-0.64 (-0.58%)
After-hours: Apr 15, 2025, 7:12 PM EDT
Morgan Stanley Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 110.09 | 112.15 | 110.06 | 110.44 | 110.44 | 1.22% | 5,980,620 |
| Apr 14, 2025 | 110.48 | 111.50 | 108.55 | 109.11 | 109.11 | 0.92% | 8,224,466 |
| Apr 11, 2025 | 102.89 | 109.20 | 102.89 | 108.12 | 108.12 | 1.44% | 10,573,205 |
| Apr 10, 2025 | 108.77 | 108.87 | 103.41 | 106.58 | 106.58 | -4.58% | 10,956,729 |
| Apr 9, 2025 | 98.20 | 113.90 | 97.89 | 111.70 | 111.70 | 11.35% | 16,919,463 |
| Apr 8, 2025 | 105.22 | 106.94 | 98.27 | 100.31 | 100.31 | -0.60% | 10,710,129 |
| Apr 7, 2025 | 96.27 | 104.34 | 94.33 | 100.92 | 100.92 | 1.09% | 20,721,375 |
| Apr 4, 2025 | 101.54 | 103.70 | 97.31 | 99.83 | 99.83 | -7.50% | 18,876,880 |
| Apr 3, 2025 | 110.11 | 111.39 | 106.88 | 107.93 | 107.93 | -9.51% | 15,186,058 |
| Apr 2, 2025 | 113.97 | 120.35 | 113.88 | 119.27 | 119.27 | 3.05% | 8,415,251 |
| Apr 1, 2025 | 115.99 | 116.88 | 113.54 | 115.74 | 115.74 | -0.80% | 6,651,029 |
| Mar 31, 2025 | 113.71 | 117.03 | 112.18 | 116.67 | 116.67 | 1.16% | 7,616,709 |
| Mar 28, 2025 | 118.71 | 119.43 | 114.63 | 115.33 | 115.33 | -3.08% | 7,349,437 |
| Mar 27, 2025 | 118.93 | 119.84 | 117.54 | 119.00 | 119.00 | -2.62% | 8,239,623 |
| Mar 26, 2025 | 125.77 | 126.34 | 121.61 | 122.20 | 122.20 | -2.40% | 5,085,723 |
| Mar 25, 2025 | 124.90 | 126.05 | 124.15 | 125.20 | 125.20 | 0.75% | 4,326,253 |
| Mar 24, 2025 | 122.31 | 124.82 | 122.00 | 124.27 | 124.27 | 3.44% | 6,184,381 |
| Mar 21, 2025 | 119.35 | 120.88 | 118.30 | 120.14 | 120.14 | -0.27% | 10,990,077 |
| Mar 20, 2025 | 118.82 | 121.81 | 118.82 | 120.47 | 120.47 | 0.52% | 7,026,044 |
| Mar 19, 2025 | 117.23 | 121.25 | 116.23 | 119.85 | 119.85 | 1.47% | 8,430,838 |
| Mar 18, 2025 | 118.28 | 119.21 | 117.28 | 118.11 | 118.11 | 0.13% | 7,234,853 |
| Mar 17, 2025 | 114.97 | 119.30 | 114.84 | 117.96 | 117.96 | 2.27% | 8,375,083 |
| Mar 14, 2025 | 113.99 | 115.77 | 112.54 | 115.34 | 115.34 | 3.28% | 6,879,448 |
| Mar 13, 2025 | 114.00 | 114.85 | 111.23 | 111.68 | 111.68 | -2.04% | 7,435,493 |
| Mar 12, 2025 | 115.00 | 115.60 | 112.55 | 114.00 | 114.00 | 1.75% | 7,925,487 |
| Mar 11, 2025 | 111.71 | 113.51 | 110.34 | 112.04 | 112.04 | 0.31% | 13,490,397 |
| Mar 10, 2025 | 116.00 | 116.28 | 109.22 | 111.69 | 111.69 | -6.37% | 16,737,251 |
| Mar 7, 2025 | 118.73 | 119.49 | 115.45 | 119.29 | 119.29 | -0.07% | 8,513,464 |
| Mar 6, 2025 | 120.80 | 123.13 | 118.60 | 119.37 | 119.37 | -3.54% | 8,611,537 |
| Mar 5, 2025 | 122.00 | 124.38 | 121.44 | 123.75 | 123.75 | 1.67% | 7,291,923 |
| Mar 4, 2025 | 126.47 | 126.57 | 119.25 | 121.72 | 121.72 | -5.74% | 12,996,533 |
| Mar 3, 2025 | 133.33 | 133.99 | 127.73 | 129.13 | 129.13 | -2.99% | 5,969,382 |
| Feb 28, 2025 | 129.90 | 133.41 | 128.99 | 133.11 | 133.11 | 2.99% | 7,424,217 |
| Feb 27, 2025 | 131.80 | 132.87 | 128.81 | 129.24 | 129.24 | -1.38% | 5,538,736 |
| Feb 26, 2025 | 130.41 | 132.24 | 130.15 | 131.05 | 131.05 | 1.12% | 5,493,770 |
| Feb 25, 2025 | 131.03 | 131.30 | 126.38 | 129.60 | 129.60 | -0.28% | 7,458,583 |
| Feb 24, 2025 | 132.76 | 132.97 | 128.90 | 129.97 | 129.97 | -1.31% | 7,784,731 |
| Feb 21, 2025 | 135.18 | 135.60 | 130.91 | 131.69 | 131.69 | -1.97% | 6,704,065 |
| Feb 20, 2025 | 140.25 | 141.07 | 132.43 | 134.34 | 134.34 | -4.51% | 8,860,784 |
| Feb 19, 2025 | 140.01 | 140.93 | 139.26 | 140.69 | 140.69 | -0.01% | 3,623,164 |
| Feb 18, 2025 | 139.41 | 140.78 | 138.89 | 140.71 | 140.71 | 1.27% | 3,797,260 |
| Feb 14, 2025 | 136.45 | 139.58 | 136.45 | 138.95 | 138.95 | 1.54% | 5,044,743 |
| Feb 13, 2025 | 137.97 | 138.10 | 136.35 | 136.84 | 136.84 | -0.20% | 4,699,959 |
| Feb 12, 2025 | 136.08 | 137.28 | 135.60 | 137.11 | 137.11 | -0.49% | 4,688,899 |
| Feb 11, 2025 | 136.81 | 138.21 | 135.44 | 137.79 | 137.79 | 0.35% | 5,097,106 |
| Feb 10, 2025 | 140.25 | 140.31 | 135.61 | 137.31 | 137.31 | -1.91% | 5,517,701 |
| Feb 7, 2025 | 142.02 | 142.03 | 139.82 | 139.98 | 139.98 | -0.78% | 3,529,061 |
| Feb 6, 2025 | 140.01 | 141.40 | 140.00 | 141.08 | 141.08 | 1.55% | 4,576,614 |
| Feb 5, 2025 | 137.47 | 139.22 | 136.51 | 138.93 | 138.93 | 1.58% | 5,871,169 |
| Feb 4, 2025 | 137.73 | 137.88 | 136.29 | 136.77 | 136.77 | -0.28% | 5,997,273 |