Morgan Stanley Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	154.89	157.24	153.86	154.87	154.87	0.32%	5,995,910
Mar 12, 2026	154.37	156.25	152.80	154.37	154.37	-4.05%	11,033,564
Mar 11, 2026	160.00	161.76	157.85	160.89	160.89	0.09%	5,341,034
Mar 10, 2026	161.84	163.48	159.86	160.75	160.75	0.19%	4,309,916
Mar 9, 2026	157.92	161.85	154.07	160.45	160.45	0.11%	7,457,410
Mar 6, 2026	159.51	160.35	155.35	160.27	160.27	-1.40%	8,042,379
Mar 5, 2026	165.38	167.97	160.51	162.55	162.55	-3.00%	6,975,435
Mar 4, 2026	167.58	169.20	166.52	167.58	167.58	0.98%	5,288,684
Mar 3, 2026	162.46	167.32	159.95	165.95	165.95	-0.63%	7,158,193
Mar 2, 2026	162.64	169.60	162.15	167.00	167.00	0.29%	9,085,409
Feb 27, 2026	174.00	174.13	164.40	166.51	166.51	-6.19%	12,235,274
Feb 26, 2026	174.88	177.83	174.45	177.49	177.49	2.16%	6,873,427
Feb 25, 2026	170.70	174.04	169.65	173.73	173.73	2.93%	6,910,708
Feb 24, 2026	165.47	170.32	164.11	168.79	168.79	1.19%	7,313,989
Feb 23, 2026	173.96	175.62	166.61	166.80	166.80	-4.91%	7,781,585
Feb 20, 2026	173.45	175.43	171.56	175.41	175.41	0.60%	4,264,258
Feb 19, 2026	175.16	176.28	172.53	174.37	174.37	-1.26%	6,684,438
Feb 18, 2026	173.49	177.31	173.45	176.59	176.59	2.94%	6,233,389
Feb 17, 2026	172.55	174.20	170.86	171.54	171.54	0.23%	5,778,673
Feb 13, 2026	167.12	171.49	163.59	171.15	171.15	1.84%	9,155,006
Feb 12, 2026	177.43	178.79	165.41	168.06	168.06	-4.88%	14,351,508
Feb 11, 2026	179.77	181.04	174.30	176.68	176.68	-0.68%	7,774,366
Feb 10, 2026	181.92	184.58	173.55	177.89	177.89	-2.45%	12,830,840
Feb 9, 2026	179.99	183.82	179.46	182.35	182.35	1.33%	6,603,690
Feb 6, 2026	178.89	181.19	177.50	179.96	179.96	2.34%	9,130,157
Feb 5, 2026	178.00	179.45	173.25	175.84	175.84	-2.35%	8,951,252
Feb 4, 2026	182.73	183.65	178.50	180.08	180.08	-1.55%	7,568,385
Feb 3, 2026	185.28	188.68	178.45	182.91	182.91	-1.18%	7,554,244
Feb 2, 2026	182.61	185.44	180.55	185.10	185.10	1.26%	6,821,996
Jan 30, 2026	180.21	183.15	179.97	182.80	182.80	0.22%	7,394,996
Jan 29, 2026	183.18	185.03	179.46	182.40	181.40	0.03%	7,464,828
Jan 28, 2026	182.44	183.01	180.38	182.34	181.34	-0.18%	5,538,764
Jan 27, 2026	182.24	183.97	181.15	182.66	181.66	0.43%	5,138,116
Jan 26, 2026	179.36	182.44	178.86	181.88	180.88	1.61%	6,389,837
Jan 23, 2026	181.87	181.87	177.95	179.00	178.02	-2.21%	8,532,788
Jan 22, 2026	184.53	186.04	182.26	183.05	182.05	-0.15%	8,966,903
Jan 21, 2026	182.47	186.42	182.02	183.32	182.31	0.67%	11,715,802
Jan 20, 2026	185.25	186.70	181.28	182.10	181.10	-3.70%	11,302,583
Jan 16, 2026	190.56	192.68	189.00	189.09	188.05	-1.12%	8,398,073
Jan 15, 2026	181.00	192.16	181.00	191.23	190.18	5.78%	12,957,086
Jan 14, 2026	182.19	182.35	178.93	180.78	179.79	-1.08%	8,434,008
Jan 13, 2026	186.96	187.02	182.15	182.76	181.76	-2.04%	6,594,775
Jan 12, 2026	184.63	187.27	183.92	186.57	185.55	0.13%	5,635,447
Jan 9, 2026	185.70	186.92	185.04	186.32	185.30	0.89%	4,630,857
Jan 8, 2026	183.91	186.14	183.66	184.68	183.67	-0.06%	3,746,117
Jan 7, 2026	187.30	187.75	184.34	184.79	183.78	-1.58%	3,532,357
Jan 6, 2026	186.70	188.82	185.75	187.75	186.72	0.65%	3,795,571
Jan 5, 2026	182.20	188.51	182.06	186.54	185.52	2.55%	6,787,439
Jan 2, 2026	178.52	181.96	177.14	181.90	180.90	2.46%	4,509,869
Dec 31, 2025	179.51	179.71	177.40	177.53	176.56	-0.87%	3,098,076