Morgan Stanley (MS)
NYSE: MS · Real-Time Price · USD
155.97
-2.12 (-1.34%)
At close: Oct 7, 2025, 4:00 PM EDT
155.96
-0.01 (-0.01%)
After-hours: Oct 7, 2025, 7:53 PM EDT
Morgan Stanley Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 158.78 | 159.29 | 155.40 | 155.97 | 155.97 | -1.34% | 4,569,860 |
| Oct 6, 2025 | 158.00 | 158.73 | 155.01 | 158.09 | 158.09 | 0.32% | 4,696,714 |
| Oct 3, 2025 | 156.93 | 157.80 | 156.16 | 157.59 | 157.59 | 1.47% | 5,182,306 |
| Oct 2, 2025 | 156.69 | 157.01 | 153.71 | 155.30 | 155.30 | -1.01% | 5,087,767 |
| Oct 1, 2025 | 157.88 | 158.44 | 155.55 | 156.89 | 156.89 | -1.30% | 5,467,367 |
| Sep 30, 2025 | 161.39 | 162.23 | 156.84 | 158.96 | 158.96 | -1.37% | 5,547,090 |
| Sep 29, 2025 | 160.69 | 161.33 | 159.72 | 161.16 | 161.16 | 0.66% | 4,186,140 |
| Sep 26, 2025 | 159.56 | 161.81 | 159.33 | 160.11 | 160.11 | 0.73% | 5,326,866 |
| Sep 25, 2025 | 157.39 | 159.25 | 156.63 | 158.95 | 158.95 | 0.68% | 5,351,099 |
| Sep 24, 2025 | 161.10 | 161.47 | 157.84 | 157.88 | 157.88 | -1.79% | 5,195,184 |
| Sep 23, 2025 | 160.58 | 163.98 | 159.60 | 160.76 | 160.76 | 0.03% | 5,336,240 |
| Sep 22, 2025 | 159.33 | 161.03 | 157.83 | 160.71 | 160.71 | 0.50% | 4,421,226 |
| Sep 19, 2025 | 159.55 | 161.09 | 158.12 | 159.91 | 159.91 | 0.42% | 14,902,003 |
| Sep 18, 2025 | 157.90 | 160.14 | 157.49 | 159.24 | 159.24 | 1.16% | 4,323,807 |
| Sep 17, 2025 | 156.64 | 157.97 | 155.65 | 157.41 | 157.41 | 1.03% | 4,604,289 |
| Sep 16, 2025 | 157.08 | 157.50 | 155.22 | 155.81 | 155.81 | -0.53% | 7,539,549 |
| Sep 15, 2025 | 157.35 | 158.48 | 155.88 | 156.64 | 156.64 | 0.16% | 4,829,958 |
| Sep 12, 2025 | 156.05 | 156.87 | 155.62 | 156.39 | 156.39 | -0.06% | 4,341,609 |
| Sep 11, 2025 | 154.39 | 157.77 | 154.08 | 156.48 | 156.48 | 1.53% | 7,399,670 |
| Sep 10, 2025 | 152.90 | 154.53 | 151.42 | 154.12 | 154.12 | 1.25% | 4,945,584 |
| Sep 9, 2025 | 148.42 | 152.82 | 148.35 | 152.22 | 152.22 | 2.31% | 6,673,185 |
| Sep 8, 2025 | 148.32 | 149.20 | 147.25 | 148.79 | 148.79 | 0.47% | 3,821,100 |
| Sep 5, 2025 | 151.12 | 151.86 | 146.29 | 148.09 | 148.09 | -1.62% | 5,697,479 |
| Sep 4, 2025 | 149.03 | 150.75 | 148.68 | 150.53 | 150.53 | 1.35% | 3,954,989 |
| Sep 3, 2025 | 148.81 | 149.55 | 146.94 | 148.53 | 148.53 | -0.21% | 4,260,512 |
| Sep 2, 2025 | 148.56 | 149.07 | 145.66 | 148.85 | 148.85 | -1.08% | 5,330,189 |
| Aug 29, 2025 | 149.89 | 150.75 | 149.13 | 150.48 | 150.48 | 0.20% | 3,629,438 |
| Aug 28, 2025 | 149.84 | 150.39 | 149.18 | 150.18 | 150.18 | 0.54% | 3,898,468 |
| Aug 27, 2025 | 148.37 | 150.12 | 148.03 | 149.38 | 149.38 | 0.28% | 3,329,209 |
| Aug 26, 2025 | 147.32 | 149.03 | 146.30 | 148.97 | 148.97 | 0.89% | 4,454,022 |
| Aug 25, 2025 | 147.98 | 148.61 | 147.57 | 147.65 | 147.65 | -0.25% | 2,596,476 |
| Aug 22, 2025 | 144.82 | 148.90 | 144.67 | 148.02 | 148.02 | 2.76% | 6,759,745 |
| Aug 21, 2025 | 143.41 | 144.45 | 142.90 | 144.04 | 144.04 | -0.06% | 3,269,421 |
| Aug 20, 2025 | 143.82 | 144.71 | 141.03 | 144.12 | 144.12 | 0.03% | 4,619,562 |
| Aug 19, 2025 | 144.49 | 144.97 | 143.42 | 144.07 | 144.07 | -0.49% | 4,257,909 |
| Aug 18, 2025 | 144.11 | 145.06 | 143.82 | 144.78 | 144.78 | 0.10% | 3,548,968 |
| Aug 15, 2025 | 148.63 | 148.81 | 144.46 | 144.63 | 144.63 | -2.61% | 4,985,971 |
| Aug 14, 2025 | 147.00 | 148.66 | 146.17 | 148.51 | 148.51 | 0.51% | 4,188,628 |
| Aug 13, 2025 | 148.15 | 149.08 | 145.39 | 147.76 | 147.76 | 0.32% | 5,542,369 |
| Aug 12, 2025 | 145.07 | 148.23 | 144.82 | 147.29 | 147.29 | 2.37% | 7,111,781 |
| Aug 11, 2025 | 143.57 | 144.19 | 142.66 | 143.88 | 143.88 | 0.49% | 4,024,857 |
| Aug 8, 2025 | 141.62 | 143.93 | 141.28 | 143.18 | 143.18 | 1.60% | 3,943,499 |
| Aug 7, 2025 | 142.23 | 142.71 | 140.60 | 140.92 | 140.92 | -0.27% | 3,728,729 |
| Aug 6, 2025 | 141.15 | 141.86 | 140.51 | 141.30 | 141.30 | 0.60% | 3,765,824 |
| Aug 5, 2025 | 141.66 | 142.71 | 139.41 | 140.46 | 140.46 | -0.64% | 5,331,220 |
| Aug 4, 2025 | 140.18 | 141.78 | 139.71 | 141.36 | 141.36 | 1.63% | 3,851,567 |
| Aug 1, 2025 | 139.27 | 139.57 | 136.17 | 139.09 | 139.09 | -2.37% | 6,678,650 |
| Jul 31, 2025 | 143.20 | 144.70 | 142.00 | 142.46 | 142.46 | -1.71% | 5,523,673 |
| Jul 30, 2025 | 143.83 | 145.48 | 143.28 | 144.94 | 143.93 | 0.96% | 5,236,849 |
| Jul 29, 2025 | 143.50 | 144.05 | 142.10 | 143.56 | 142.56 | 0.70% | 5,158,704 |