Skip to main content
Morgan Stanley (MS)
NYSE: MS · Real-Time Price · USD
131.69
-2.65 (-1.97%)
At close: Feb 21, 2025, 4:00 PM
132.00
+0.31 (0.24%)
After-hours: Feb 21, 2025, 6:07 PM EST

Morgan Stanley Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025135.18135.60130.91131.69131.69-1.97%6,704,065
Feb 20, 2025140.25141.07132.43134.34134.34-4.51%8,860,784
Feb 19, 2025140.01140.93139.26140.69140.69-0.01%3,623,164
Feb 18, 2025139.41140.78138.89140.71140.711.27%3,797,260
Feb 14, 2025136.45139.58136.45138.95138.951.54%5,044,743
Feb 13, 2025137.97138.10136.35136.84136.84-0.20%4,699,959
Feb 12, 2025136.08137.28135.60137.11137.11-0.49%4,688,899
Feb 11, 2025136.81138.21135.44137.79137.790.35%5,097,106
Feb 10, 2025140.25140.31135.61137.31137.31-1.91%5,517,701
Feb 7, 2025142.02142.03139.82139.98139.98-0.78%3,529,061
Feb 6, 2025140.01141.40140.00141.08141.081.55%4,576,614
Feb 5, 2025137.47139.22136.51138.93138.931.58%5,871,169
Feb 4, 2025137.73137.88136.29136.77136.77-0.28%5,997,273
Feb 3, 2025135.81138.00133.91137.16137.16-0.92%5,307,011
Jan 31, 2025139.14139.76137.77138.43138.43-1.08%5,503,432
Jan 30, 2025139.81140.49138.89139.94139.010.89%4,545,692
Jan 29, 2025138.47141.48138.18138.71137.790.12%5,719,769
Jan 28, 2025136.07138.84135.64138.54137.621.38%5,885,130
Jan 27, 2025135.26136.76134.12136.65135.74-0.85%6,460,728
Jan 24, 2025136.47139.04136.47137.82136.910.01%6,475,889
Jan 23, 2025135.97138.20135.97137.80136.891.32%6,910,993
Jan 22, 2025137.26138.38135.82136.00135.10-0.95%7,177,465
Jan 21, 2025136.44137.62135.29137.30136.39-0.41%11,213,345
Jan 17, 2025136.16138.08134.53137.87136.961.52%12,481,481
Jan 16, 2025132.35136.15131.90135.81134.914.03%16,235,685
Jan 15, 2025129.71131.44128.46130.55129.684.76%11,349,540
Jan 14, 2025125.40125.40123.69124.62123.790.51%8,999,863
Jan 13, 2025122.45124.30122.45123.99123.170.44%5,432,980
Jan 10, 2025126.31126.50123.29123.45122.63-3.45%6,873,811
Jan 8, 2025126.91128.00125.76127.86127.010.77%5,744,779
Jan 7, 2025129.65129.66125.46126.88126.04-1.37%7,268,845
Jan 6, 2025127.63129.95127.63128.64127.792.14%6,665,362
Jan 3, 2025125.65126.00124.08125.94125.100.93%3,988,482
Jan 2, 2025126.51127.28124.21124.78123.95-0.75%5,018,435
Dec 31, 2024126.33126.83125.20125.72124.89-0.02%2,970,313
Dec 30, 2024124.55126.16124.02125.75124.92-0.80%2,637,914
Dec 27, 2024127.05127.86125.82126.76125.92-0.99%3,088,468
Dec 26, 2024126.53128.17126.49128.03127.180.76%3,013,544
Dec 24, 2024125.07127.22124.59127.06126.222.10%2,902,782
Dec 23, 2024123.10124.67122.79124.45123.620.82%5,074,141
Dec 20, 2024121.20124.54120.53123.44122.622.44%14,883,963
Dec 19, 2024124.78124.94120.30120.50119.70-0.45%8,634,571
Dec 18, 2024128.16128.39120.29121.04120.24-5.25%7,858,762
Dec 17, 2024128.10128.70127.18127.74126.89-1.00%7,141,600
Dec 16, 2024127.74129.31127.39129.03128.171.28%5,659,958
Dec 13, 2024128.00128.81126.71127.40126.55-0.40%6,091,479
Dec 12, 2024127.89128.83127.36127.91127.060.25%3,610,681
Dec 11, 2024127.75127.95126.28127.59126.740.63%8,835,372
Dec 10, 2024127.63128.61126.53126.79125.95-1.39%6,551,280
Dec 9, 2024130.52130.77128.33128.58127.73-1.06%7,754,300
Dec 6, 2024130.52130.57129.18129.96129.10-0.28%5,013,286
Dec 5, 2024129.94131.86129.42130.32129.460.25%4,992,087
Dec 4, 2024130.19131.20129.64129.99129.13-0.34%6,203,831
Dec 3, 2024133.19133.19130.01130.44129.57-0.45%4,791,691
Dec 2, 2024132.30133.00130.83131.03130.16-0.44%5,512,303
Nov 29, 2024132.28132.73131.42131.61130.740.30%4,068,225
Nov 27, 2024131.49132.43130.57131.21130.34-0.05%5,507,859
Nov 26, 2024130.75131.79128.53131.28130.41-1.78%8,817,290
Nov 25, 2024135.44136.24133.58133.66132.77-0.76%8,012,309
Nov 22, 2024134.68135.67133.96134.69133.80-0.22%6,334,100
Nov 21, 2024133.20135.58133.14134.99134.092.51%5,547,725
Nov 20, 2024133.16133.65131.05131.69130.82-0.42%5,125,625
Nov 19, 2024133.26134.09131.93132.24131.36-1.15%7,244,809
Nov 18, 2024134.69135.51133.42133.78132.89-0.21%6,434,278
Nov 15, 2024133.37134.40132.54134.06133.171.23%7,281,941
Nov 14, 2024133.10134.91131.98132.43131.55-0.25%7,344,210
Nov 13, 2024133.46134.65132.47132.76131.880.34%6,134,840
Nov 12, 2024133.19133.82131.71132.31131.43-0.91%5,683,256
Nov 11, 2024130.55133.99130.55133.52132.633.08%6,861,327
Nov 8, 2024128.98130.52127.76129.53128.670.85%6,979,341
Nov 7, 2024130.74131.55128.08128.44127.59-2.32%7,780,327
Nov 6, 2024129.51133.52127.66131.49130.6211.61%22,798,669
Nov 5, 2024116.09117.90116.09117.81117.031.44%4,798,372
Nov 4, 2024117.01117.45115.94116.14115.37-0.61%4,366,558
Nov 1, 2024116.67118.02116.30116.85116.070.52%4,372,177
Oct 31, 2024117.13117.91115.70116.25115.48-1.42%5,374,550
Oct 30, 2024118.61119.32117.79117.92116.21-1.16%5,672,997
Oct 29, 2024118.89120.09118.82119.30117.570.14%4,622,285
Oct 28, 2024118.12119.68117.51119.13117.411.93%5,994,033
Oct 25, 2024120.00120.00116.33116.88115.19-1.92%7,271,677
Oct 24, 2024118.40119.34117.94119.17117.440.75%5,611,946
Oct 23, 2024117.89118.74117.20118.28116.57-0.03%5,661,570
Oct 22, 2024117.65118.61117.25118.32116.610.03%4,429,614
Oct 21, 2024120.37120.69117.88118.28116.57-2.30%7,469,088
Oct 18, 2024119.53121.12119.11121.06119.311.36%6,852,874
Oct 17, 2024119.77120.36118.73119.44117.71-0.06%9,357,154
Oct 16, 2024116.88121.45116.50119.51117.786.50%21,458,547
Oct 15, 2024115.43116.06112.03112.22110.60-0.05%8,925,197
Oct 14, 2024111.05112.44110.55112.28110.651.65%7,179,255
Oct 11, 2024109.00111.48109.00110.46108.862.20%5,826,183
Oct 10, 2024108.44109.03107.65108.08106.52-0.88%4,065,520
Oct 9, 2024107.22109.37107.22109.04107.461.44%4,445,976
Oct 8, 2024107.65108.21107.39107.49105.93-0.14%3,679,612
Oct 7, 2024107.69108.92107.27107.64106.08-0.22%4,439,928
Oct 4, 2024107.61108.08106.62107.88106.323.17%5,609,161
Oct 3, 2024103.58104.70103.16104.57103.060.05%4,587,217
Oct 2, 2024104.83105.40103.91104.52103.010.10%3,293,681
Oct 1, 2024104.18105.19103.06104.42102.910.17%5,437,427
Sep 30, 2024103.74104.40103.12104.24102.730.12%3,378,660
Sep 27, 2024104.93105.14104.02104.11102.60-0.47%3,113,293