Skip to main content
Morgan Stanley (MS)
NYSE: MS · Real-Time Price · USD
127.51
-1.70 (-1.32%)
At close: May 28, 2025, 4:00 PM
129.00
+1.49 (1.17%)
After-hours: May 28, 2025, 7:42 PM EDT

Morgan Stanley Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 2025129.21129.42127.27127.51127.51-1.32%4,041,025
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
Apr 8, 2025105.22106.9498.27100.3199.51-0.60%10,710,129
Apr 7, 202596.27104.3494.33100.92100.121.09%20,721,375
Apr 4, 2025101.54103.7097.3199.8399.04-7.50%18,876,880
Apr 3, 2025110.11111.39106.88107.93107.07-9.51%15,186,058
Apr 2, 2025113.97120.35113.88119.27118.323.05%8,415,251
Apr 1, 2025115.99116.88113.54115.74114.82-0.80%6,651,029
Mar 31, 2025113.71117.03112.18116.67115.741.16%7,616,709
Mar 28, 2025118.71119.43114.63115.33114.41-3.08%7,349,437
Mar 27, 2025118.93119.84117.54119.00118.05-2.62%8,239,623
Mar 26, 2025125.77126.34121.61122.20121.23-2.40%5,085,723
Mar 25, 2025124.90126.05124.15125.20124.210.75%4,326,253
Mar 24, 2025122.31124.82122.00124.27123.283.44%6,184,381
Mar 21, 2025119.35120.88118.30120.14119.19-0.27%10,990,077
Mar 20, 2025118.82121.81118.82120.47119.510.52%7,026,044
Mar 19, 2025117.23121.25116.23119.85118.901.47%8,430,838
Mar 18, 2025118.28119.21117.28118.11117.170.13%7,234,853