Skip to main content
Morgan Stanley (MS)
NYSE: MS · Real-Time Price · USD
123.44
+2.94 (2.44%)
At close: Dec 20, 2024, 4:00 PM
123.70
+0.26 (0.21%)
After-hours: Dec 20, 2024, 7:20 PM EST

Morgan Stanley Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024121.20124.54120.53123.44123.442.44%12,790,670
Dec 19, 2024124.78124.94120.30120.50120.50-0.45%8,634,571
Dec 18, 2024128.16128.39120.29121.04121.04-5.25%7,858,800
Dec 17, 2024128.10128.70127.18127.74127.74-1.00%7,141,600
Dec 16, 2024127.74129.31127.39129.03129.031.28%5,659,958
Dec 13, 2024128.00128.81126.71127.40127.40-0.40%6,091,500
Dec 12, 2024127.89128.83127.36127.91127.910.25%3,610,681
Dec 11, 2024127.75127.95126.28127.59127.590.63%8,835,400
Dec 10, 2024127.63128.61126.53126.79126.79-1.39%6,551,300
Dec 9, 2024130.52130.77128.33128.58128.58-1.06%7,754,300
Dec 6, 2024130.52130.57129.18129.96129.96-0.28%5,013,286
Dec 5, 2024129.94131.86129.42130.32130.320.25%4,992,087
Dec 4, 2024130.19131.20129.64129.99129.99-0.34%6,203,831
Dec 3, 2024133.19133.19130.01130.44130.44-0.45%4,791,691
Dec 2, 2024132.30133.00130.83131.03131.03-0.44%5,512,303
Nov 29, 2024132.28132.73131.42131.61131.610.30%4,068,225
Nov 27, 2024131.49132.43130.57131.21131.21-0.05%5,507,859
Nov 26, 2024130.75131.79128.53131.28131.28-1.78%8,817,300
Nov 25, 2024135.44136.24133.58133.66133.66-0.76%8,012,309
Nov 22, 2024134.68135.67133.96134.69134.69-0.22%6,334,100
Nov 21, 2024133.20135.57133.14134.99134.992.51%5,547,725
Nov 20, 2024133.16133.65131.05131.69131.69-0.42%5,125,625
Nov 19, 2024133.26134.09131.93132.24132.24-1.15%7,244,809
Nov 18, 2024134.69135.51133.42133.78133.78-0.21%6,434,278
Nov 15, 2024133.37134.40132.54134.06134.061.23%7,281,941
Nov 14, 2024133.10134.91131.98132.43132.43-0.25%7,344,210
Nov 13, 2024133.46134.65132.47132.76132.760.34%6,134,840
Nov 12, 2024133.19133.82131.71132.31132.31-0.91%5,683,300
Nov 11, 2024130.55133.99130.55133.52133.523.08%6,861,327
Nov 8, 2024128.98130.52127.76129.53129.530.85%6,979,341
Nov 7, 2024130.74131.55128.08128.44128.44-2.32%7,780,327
Nov 6, 2024129.51133.52127.66131.49131.4911.61%22,798,700
Nov 5, 2024116.09117.90116.09117.81117.811.44%4,798,400
Nov 4, 2024117.01117.45115.94116.14116.14-0.61%4,366,558
Nov 1, 2024116.67118.02116.30116.85116.850.52%4,372,177
Oct 31, 2024117.13117.91115.70116.25116.25-1.42%5,374,600
Oct 30, 2024118.61119.32117.79117.92117.00-1.16%5,673,000
Oct 29, 2024118.89120.09118.82119.30118.360.14%4,622,285
Oct 28, 2024118.12119.68117.51119.13118.201.93%5,994,033
Oct 25, 2024120.00120.00116.33116.88115.96-1.92%7,271,700
Oct 24, 2024118.40119.34117.94119.17118.240.75%5,611,946
Oct 23, 2024117.89118.74117.20118.28117.35-0.03%5,661,600
Oct 22, 2024117.65118.61117.25118.32117.390.03%4,429,614
Oct 21, 2024120.37120.69117.88118.28117.35-2.30%7,469,100
Oct 18, 2024119.53121.12119.11121.06120.111.36%6,852,900
Oct 17, 2024119.77120.36118.73119.44118.50-0.06%9,357,200
Oct 16, 2024116.88121.45116.50119.51118.576.50%21,458,547
Oct 15, 2024115.43116.06112.03112.22111.34-0.05%8,925,200
Oct 14, 2024111.05112.44110.55112.28111.401.65%7,179,300
Oct 11, 2024109.00111.48109.00110.46109.592.20%5,826,200
Oct 10, 2024108.44109.03107.65108.08107.23-0.88%4,065,520
Oct 9, 2024107.22109.37107.22109.04108.181.44%4,445,976
Oct 8, 2024107.65108.21107.39107.49106.65-0.14%3,679,612
Oct 7, 2024107.69108.92107.27107.64106.80-0.22%4,439,928
Oct 4, 2024107.61108.08106.62107.88107.033.17%5,609,161
Oct 3, 2024103.58104.70103.16104.57103.750.05%4,587,217
Oct 2, 2024104.83105.40103.91104.52103.700.10%3,293,681
Oct 1, 2024104.18105.19103.06104.42103.600.17%5,437,427
Sep 30, 2024103.74104.40103.12104.24103.420.12%3,378,660
Sep 27, 2024104.93105.14104.02104.11103.29-0.47%3,113,300
Sep 26, 2024103.07104.79102.97104.60103.782.21%5,183,019
Sep 25, 2024102.75102.81101.72102.34101.54-0.23%3,825,147
Sep 24, 2024102.77102.88101.95102.58101.780.11%4,749,752
Sep 23, 2024101.69102.53101.31102.47101.67-3,962,451
Sep 20, 2024100.87102.53100.19102.47101.671.73%14,513,400
Sep 19, 2024101.22101.4399.52100.7399.941.44%9,091,900
Sep 18, 2024100.12101.0199.2499.3098.52-0.54%5,195,900
Sep 17, 2024100.68100.8299.4499.8499.06-0.25%4,748,600
Sep 16, 202499.15100.1998.76100.0999.301.87%4,467,201
Sep 13, 202496.8798.7496.8598.2597.481.67%5,354,881
Sep 12, 202497.3797.6995.6896.6495.88-0.40%4,752,900
Sep 11, 202495.4997.1494.0997.0396.270.42%6,764,100
Sep 10, 202498.4098.4394.8996.6295.86-1.59%7,798,604
Sep 9, 202497.7699.0297.6098.1897.411.65%5,281,500
Sep 6, 202499.70100.8096.1496.5995.83-2.98%9,246,905
Sep 5, 2024101.00101.3099.1299.5698.78-0.59%4,462,452
Sep 4, 202499.74101.3299.68100.1599.360.89%4,212,707
Sep 3, 2024102.85103.2698.4699.2798.49-4.19%6,634,120
Aug 30, 2024102.91103.81102.10103.61102.800.98%4,951,400
Aug 29, 2024102.92102.92101.28102.60101.800.39%3,325,667
Aug 28, 2024101.89102.70101.42102.20101.400.12%2,836,800
Aug 27, 2024102.46102.85102.04102.08101.28-0.24%2,537,200
Aug 26, 2024103.04103.05101.98102.33101.530.43%2,679,000
Aug 23, 2024100.94102.58100.82101.89101.091.32%3,814,813
Aug 22, 2024100.76100.9899.90100.5699.77-0.13%2,777,316
Aug 21, 2024101.10101.2399.96100.6999.90-0.09%3,576,018
Aug 20, 2024101.25101.63100.60100.7899.99-0.95%3,396,900
Aug 19, 2024101.52102.04101.30101.75100.950.31%4,070,505
Aug 16, 2024100.63101.50100.46101.44100.640.79%4,159,725
Aug 15, 2024100.80101.21100.15100.6499.851.21%5,885,100
Aug 14, 202497.76100.5997.5199.4498.662.82%10,161,752
Aug 13, 202495.7796.8094.9596.7195.951.97%5,941,612
Aug 12, 202494.9095.2293.5494.8494.100.13%4,196,403
Aug 9, 202494.2995.1294.0294.7293.980.10%3,542,800
Aug 8, 202493.4995.0492.7894.6393.892.74%6,592,349
Aug 7, 202494.6195.3392.0192.1191.39-0.93%7,215,738
Aug 6, 202492.2093.8491.5292.9792.240.98%6,068,300
Aug 5, 202492.6593.3790.9492.0791.35-3.94%9,659,510
Aug 2, 202499.0099.0295.0495.8595.10-5.81%11,120,700
Aug 1, 2024103.75103.99101.19101.76100.96-1.40%5,678,126