Morgan Stanley (MS)
NYSE: MS · Real-Time Price · USD
125.21
+0.94 (0.76%)
At close: Mar 25, 2025, 4:00 PM
125.15
-0.06 (-0.05%)
After-hours: Mar 25, 2025, 4:29 PM EST
Morgan Stanley Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 124.90 | 126.05 | 124.15 | 125.20 | 125.20 | 0.75% | 4,326,253 |
| Mar 24, 2025 | 122.31 | 124.82 | 122.00 | 124.27 | 124.27 | 3.44% | 6,184,381 |
| Mar 21, 2025 | 119.35 | 120.88 | 118.30 | 120.14 | 120.14 | -0.27% | 10,990,077 |
| Mar 20, 2025 | 118.82 | 121.81 | 118.82 | 120.47 | 120.47 | 0.52% | 7,026,044 |
| Mar 19, 2025 | 117.23 | 121.25 | 116.23 | 119.85 | 119.85 | 1.47% | 8,430,838 |
| Mar 18, 2025 | 118.28 | 119.21 | 117.28 | 118.11 | 118.11 | 0.13% | 7,234,853 |
| Mar 17, 2025 | 114.97 | 119.30 | 114.84 | 117.96 | 117.96 | 2.27% | 8,375,083 |
| Mar 14, 2025 | 113.99 | 115.77 | 112.54 | 115.34 | 115.34 | 3.28% | 6,879,448 |
| Mar 13, 2025 | 114.00 | 114.85 | 111.23 | 111.68 | 111.68 | -2.04% | 7,435,493 |
| Mar 12, 2025 | 115.00 | 115.60 | 112.55 | 114.00 | 114.00 | 1.75% | 7,925,487 |
| Mar 11, 2025 | 111.71 | 113.51 | 110.34 | 112.04 | 112.04 | 0.31% | 13,490,397 |
| Mar 10, 2025 | 116.00 | 116.28 | 109.22 | 111.69 | 111.69 | -6.37% | 16,737,251 |
| Mar 7, 2025 | 118.73 | 119.49 | 115.45 | 119.29 | 119.29 | -0.07% | 8,513,464 |
| Mar 6, 2025 | 120.80 | 123.13 | 118.60 | 119.37 | 119.37 | -3.54% | 8,611,537 |
| Mar 5, 2025 | 122.00 | 124.38 | 121.44 | 123.75 | 123.75 | 1.67% | 7,291,923 |
| Mar 4, 2025 | 126.47 | 126.57 | 119.25 | 121.72 | 121.72 | -5.74% | 12,996,533 |
| Mar 3, 2025 | 133.33 | 133.99 | 127.73 | 129.13 | 129.13 | -2.99% | 5,969,382 |
| Feb 28, 2025 | 129.90 | 133.41 | 128.99 | 133.11 | 133.11 | 2.99% | 7,424,217 |
| Feb 27, 2025 | 131.80 | 132.87 | 128.81 | 129.24 | 129.24 | -1.38% | 5,538,736 |
| Feb 26, 2025 | 130.41 | 132.24 | 130.15 | 131.05 | 131.05 | 1.12% | 5,493,770 |
| Feb 25, 2025 | 131.03 | 131.30 | 126.38 | 129.60 | 129.60 | -0.28% | 7,458,583 |
| Feb 24, 2025 | 132.76 | 132.97 | 128.90 | 129.97 | 129.97 | -1.31% | 7,784,731 |
| Feb 21, 2025 | 135.18 | 135.60 | 130.91 | 131.69 | 131.69 | -1.97% | 6,704,065 |
| Feb 20, 2025 | 140.25 | 141.07 | 132.43 | 134.34 | 134.34 | -4.51% | 8,860,784 |
| Feb 19, 2025 | 140.01 | 140.93 | 139.26 | 140.69 | 140.69 | -0.01% | 3,623,164 |
| Feb 18, 2025 | 139.41 | 140.78 | 138.89 | 140.71 | 140.71 | 1.27% | 3,797,260 |
| Feb 14, 2025 | 136.45 | 139.58 | 136.45 | 138.95 | 138.95 | 1.54% | 5,044,743 |
| Feb 13, 2025 | 137.97 | 138.10 | 136.35 | 136.84 | 136.84 | -0.20% | 4,699,959 |
| Feb 12, 2025 | 136.08 | 137.28 | 135.60 | 137.11 | 137.11 | -0.49% | 4,688,899 |
| Feb 11, 2025 | 136.81 | 138.21 | 135.44 | 137.79 | 137.79 | 0.35% | 5,097,106 |
| Feb 10, 2025 | 140.25 | 140.31 | 135.61 | 137.31 | 137.31 | -1.91% | 5,517,701 |
| Feb 7, 2025 | 142.02 | 142.03 | 139.82 | 139.98 | 139.98 | -0.78% | 3,529,061 |
| Feb 6, 2025 | 140.01 | 141.40 | 140.00 | 141.08 | 141.08 | 1.55% | 4,576,614 |
| Feb 5, 2025 | 137.47 | 139.22 | 136.51 | 138.93 | 138.93 | 1.58% | 5,871,169 |
| Feb 4, 2025 | 137.73 | 137.88 | 136.29 | 136.77 | 136.77 | -0.28% | 5,997,273 |
| Feb 3, 2025 | 135.81 | 138.00 | 133.91 | 137.16 | 137.16 | -0.92% | 5,307,011 |
| Jan 31, 2025 | 139.14 | 139.76 | 137.77 | 138.43 | 138.43 | -1.08% | 5,503,432 |
| Jan 30, 2025 | 139.81 | 140.49 | 138.89 | 139.94 | 139.01 | 0.89% | 4,545,692 |
| Jan 29, 2025 | 138.47 | 141.48 | 138.18 | 138.71 | 137.79 | 0.12% | 5,719,769 |
| Jan 28, 2025 | 136.07 | 138.84 | 135.64 | 138.54 | 137.62 | 1.38% | 5,885,130 |
| Jan 27, 2025 | 135.26 | 136.76 | 134.12 | 136.65 | 135.74 | -0.85% | 6,460,728 |
| Jan 24, 2025 | 136.47 | 139.04 | 136.47 | 137.82 | 136.91 | 0.01% | 6,475,889 |
| Jan 23, 2025 | 135.97 | 138.20 | 135.97 | 137.80 | 136.89 | 1.32% | 6,910,993 |
| Jan 22, 2025 | 137.26 | 138.38 | 135.82 | 136.00 | 135.10 | -0.95% | 7,177,465 |
| Jan 21, 2025 | 136.44 | 137.62 | 135.29 | 137.30 | 136.39 | -0.41% | 11,213,345 |
| Jan 17, 2025 | 136.16 | 138.08 | 134.53 | 137.87 | 136.96 | 1.52% | 12,481,481 |
| Jan 16, 2025 | 132.35 | 136.15 | 131.90 | 135.81 | 134.91 | 4.03% | 16,235,685 |
| Jan 15, 2025 | 129.71 | 131.44 | 128.46 | 130.55 | 129.68 | 4.76% | 11,349,540 |
| Jan 14, 2025 | 125.40 | 125.40 | 123.69 | 124.62 | 123.79 | 0.51% | 8,999,863 |
| Jan 13, 2025 | 122.45 | 124.30 | 122.45 | 123.99 | 123.17 | 0.44% | 5,432,980 |