Morgan Stanley Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	141.86	142.45	141.12	142.28	142.28	-0.57%	3,647,479
Jul 10, 2025	141.76	143.16	141.32	143.09	143.09	1.09%	5,623,199
Jul 9, 2025	142.90	142.94	140.90	141.55	141.55	0.30%	4,837,192
Jul 8, 2025	143.61	144.06	141.02	141.13	141.13	-1.82%	6,620,758
Jul 7, 2025	144.11	145.16	142.50	143.74	143.74	-0.28%	5,991,623
Jul 3, 2025	143.36	144.56	142.67	144.14	144.14	0.90%	3,974,691
Jul 2, 2025	141.62	142.88	140.98	142.86	142.86	1.27%	5,494,497
Jul 1, 2025	140.55	141.61	139.47	141.07	141.07	0.15%	6,166,696
Jun 30, 2025	141.51	141.85	139.55	140.86	140.86	0.12%	8,034,434
Jun 27, 2025	140.25	141.90	139.10	140.69	140.69	0.67%	7,249,261
Jun 26, 2025	138.01	140.20	137.84	139.75	139.75	1.47%	6,013,633
Jun 25, 2025	136.12	137.89	135.41	137.72	137.72	1.34%	5,736,436
Jun 24, 2025	135.68	136.68	135.01	135.90	135.90	1.42%	5,599,881
Jun 23, 2025	132.06	134.10	130.90	134.00	134.00	0.97%	5,232,415
Jun 20, 2025	133.35	133.37	131.91	132.71	132.71	0.14%	8,904,389
Jun 18, 2025	130.02	132.96	129.93	132.52	132.52	1.87%	6,170,559
Jun 17, 2025	129.84	131.17	129.66	130.09	130.09	-0.62%	4,767,744
Jun 16, 2025	130.29	132.80	130.29	130.90	130.90	1.09%	6,240,543
Jun 13, 2025	130.19	131.07	128.81	129.49	129.49	-1.84%	4,367,616
Jun 12, 2025	130.66	132.00	129.80	131.92	131.92	0.08%	4,258,742
Jun 11, 2025	132.03	133.45	131.42	131.81	131.81	-0.01%	5,810,214
Jun 10, 2025	131.60	132.46	131.15	131.82	131.82	-0.10%	3,816,898
Jun 9, 2025	132.23	132.90	131.11	131.95	131.95	0.10%	4,838,689
Jun 6, 2025	132.08	133.57	130.82	131.82	131.82	0.92%	5,004,465
Jun 5, 2025	128.37	131.05	127.34	130.62	130.62	1.92%	6,194,188
Jun 4, 2025	128.84	129.42	128.16	128.16	128.16	-0.40%	3,123,273
Jun 3, 2025	128.12	129.18	127.13	128.68	128.68	0.22%	4,145,999
Jun 2, 2025	127.48	128.47	126.36	128.40	128.40	0.29%	3,608,056
May 30, 2025	127.61	128.33	126.35	128.03	128.03	-0.10%	6,436,143
May 29, 2025	128.10	128.40	126.93	128.16	128.16	0.51%	4,337,562
May 28, 2025	129.21	129.42	127.27	127.51	127.51	-1.32%	4,050,892
May 27, 2025	127.54	129.53	126.82	129.21	129.21	2.49%	5,472,473
May 23, 2025	124.10	126.57	123.88	126.07	126.07	-0.15%	3,361,448
May 22, 2025	124.61	127.07	124.61	126.26	126.26	0.77%	5,689,503
May 21, 2025	128.09	128.64	125.07	125.30	125.30	-2.97%	6,371,712
May 20, 2025	129.87	130.39	128.12	129.13	129.13	-1.31%	5,220,222
May 19, 2025	130.30	132.13	129.07	130.84	130.84	-1.01%	7,703,495
May 16, 2025	132.28	132.98	131.79	132.18	132.18	-0.25%	6,303,799
May 15, 2025	130.26	133.03	130.02	132.51	132.51	1.12%	7,209,516
May 14, 2025	129.36	131.57	129.13	131.04	131.04	1.31%	6,273,542
May 13, 2025	127.76	130.11	127.23	129.35	129.35	1.80%	6,086,696
May 12, 2025	127.42	129.20	126.44	127.06	127.06	4.40%	9,162,496
May 9, 2025	122.49	123.23	121.47	121.70	121.70	-0.15%	4,240,108
May 8, 2025	119.99	123.26	119.99	121.88	121.88	2.33%	6,449,297
May 7, 2025	118.33	120.00	118.20	119.10	119.10	0.65%	4,680,598
May 6, 2025	117.81	119.15	117.21	118.33	118.33	-1.06%	5,739,743
May 5, 2025	118.74	120.87	118.39	119.60	119.60	-0.52%	6,540,261
May 2, 2025	119.30	120.51	118.46	120.22	120.22	2.96%	6,894,525
May 1, 2025	115.54	117.82	114.67	116.76	116.76	1.16%	7,743,772
Apr 30, 2025	113.11	115.82	112.03	115.42	115.42	-0.68%	6,502,447