Morgan Stanley Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 30, 2025	180.28	180.38	178.26	179.08	178.10	-0.48%	2,365,948
Dec 29, 2025	181.19	181.70	179.75	179.94	178.95	-1.06%	2,464,319
Dec 26, 2025	181.85	182.34	181.10	181.87	180.87	0.12%	2,564,707
Dec 24, 2025	180.16	182.00	179.53	181.65	180.65	1.20%	2,647,968
Dec 23, 2025	179.83	180.58	179.13	179.50	178.52	-0.14%	3,514,849
Dec 22, 2025	177.59	180.26	177.41	179.76	178.77	1.57%	4,574,569
Dec 19, 2025	173.46	177.70	173.46	176.98	176.01	2.32%	10,639,418
Dec 18, 2025	176.55	177.07	172.58	172.96	172.01	-1.05%	7,993,551
Dec 17, 2025	178.05	179.45	174.46	174.80	173.84	-0.97%	5,796,489
Dec 16, 2025	178.13	178.65	175.68	176.51	175.54	-0.72%	6,840,534
Dec 15, 2025	179.91	180.90	177.73	177.79	176.82	-0.35%	5,219,025
Dec 12, 2025	181.15	181.15	177.75	178.41	177.43	-1.04%	4,961,546
Dec 11, 2025	180.13	181.98	179.50	180.29	179.30	0.32%	7,598,711
Dec 10, 2025	178.50	181.31	177.75	179.71	178.72	0.49%	6,591,580
Dec 9, 2025	176.78	180.65	176.78	178.83	177.85	1.13%	4,191,511