Morgan Stanley (MS)
NYSE: MS · Real-Time Price · USD
119.60
-0.62 (-0.52%)
May 5, 2025, 4:00 PM EDT - Market closed
Morgan Stanley Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 118.74 | 120.87 | 118.39 | 119.60 | 119.60 | -0.52% | 6,540,261 |
| May 2, 2025 | 119.30 | 120.51 | 118.46 | 120.22 | 120.22 | 2.96% | 6,894,525 |
| May 1, 2025 | 115.54 | 117.82 | 114.67 | 116.76 | 116.76 | 1.16% | 7,743,772 |
| Apr 30, 2025 | 113.11 | 115.82 | 112.03 | 115.42 | 115.42 | -0.68% | 6,502,447 |
| Apr 29, 2025 | 115.38 | 116.47 | 114.23 | 116.21 | 115.29 | 0.33% | 4,690,193 |
| Apr 28, 2025 | 115.88 | 117.90 | 113.83 | 115.83 | 114.91 | -0.16% | 4,171,407 |
| Apr 25, 2025 | 115.71 | 117.10 | 114.97 | 116.01 | 115.09 | 0.35% | 5,013,489 |
| Apr 24, 2025 | 111.87 | 115.90 | 111.24 | 115.60 | 114.68 | 2.93% | 6,640,749 |
| Apr 23, 2025 | 113.25 | 116.61 | 111.93 | 112.31 | 111.42 | 1.75% | 9,243,758 |
| Apr 22, 2025 | 108.02 | 110.70 | 107.97 | 110.38 | 109.50 | 3.84% | 6,571,265 |
| Apr 21, 2025 | 108.14 | 108.33 | 104.78 | 106.30 | 105.46 | -2.64% | 7,784,537 |
| Apr 17, 2025 | 108.52 | 110.75 | 108.15 | 109.18 | 108.31 | 1.22% | 5,233,128 |
| Apr 16, 2025 | 109.58 | 110.32 | 106.65 | 107.86 | 107.00 | -2.34% | 6,520,322 |
| Apr 15, 2025 | 110.09 | 112.15 | 110.06 | 110.44 | 109.56 | 1.22% | 6,004,249 |
| Apr 14, 2025 | 110.48 | 111.50 | 108.55 | 109.11 | 108.24 | 0.92% | 8,224,466 |
| Apr 11, 2025 | 102.89 | 109.20 | 102.89 | 108.12 | 107.26 | 1.44% | 10,573,205 |
| Apr 10, 2025 | 108.77 | 108.87 | 103.41 | 106.58 | 105.73 | -4.58% | 10,956,729 |
| Apr 9, 2025 | 98.20 | 113.90 | 97.89 | 111.70 | 110.81 | 11.35% | 16,919,463 |
| Apr 8, 2025 | 105.22 | 106.94 | 98.27 | 100.31 | 99.51 | -0.60% | 10,710,129 |
| Apr 7, 2025 | 96.27 | 104.34 | 94.33 | 100.92 | 100.12 | 1.09% | 20,721,375 |
| Apr 4, 2025 | 101.54 | 103.70 | 97.31 | 99.83 | 99.04 | -7.50% | 18,876,880 |
| Apr 3, 2025 | 110.11 | 111.39 | 106.88 | 107.93 | 107.07 | -9.51% | 15,186,058 |
| Apr 2, 2025 | 113.97 | 120.35 | 113.88 | 119.27 | 118.32 | 3.05% | 8,415,251 |
| Apr 1, 2025 | 115.99 | 116.88 | 113.54 | 115.74 | 114.82 | -0.80% | 6,651,029 |
| Mar 31, 2025 | 113.71 | 117.03 | 112.18 | 116.67 | 115.74 | 1.16% | 7,616,709 |
| Mar 28, 2025 | 118.71 | 119.43 | 114.63 | 115.33 | 114.41 | -3.08% | 7,349,437 |
| Mar 27, 2025 | 118.93 | 119.84 | 117.54 | 119.00 | 118.05 | -2.62% | 8,239,623 |
| Mar 26, 2025 | 125.77 | 126.34 | 121.61 | 122.20 | 121.23 | -2.40% | 5,085,723 |
| Mar 25, 2025 | 124.90 | 126.05 | 124.15 | 125.20 | 124.21 | 0.75% | 4,326,253 |
| Mar 24, 2025 | 122.31 | 124.82 | 122.00 | 124.27 | 123.28 | 3.44% | 6,184,381 |
| Mar 21, 2025 | 119.35 | 120.88 | 118.30 | 120.14 | 119.19 | -0.27% | 10,990,077 |
| Mar 20, 2025 | 118.82 | 121.81 | 118.82 | 120.47 | 119.51 | 0.52% | 7,026,044 |
| Mar 19, 2025 | 117.23 | 121.25 | 116.23 | 119.85 | 118.90 | 1.47% | 8,430,838 |
| Mar 18, 2025 | 118.28 | 119.21 | 117.28 | 118.11 | 117.17 | 0.13% | 7,234,853 |
| Mar 17, 2025 | 114.97 | 119.30 | 114.84 | 117.96 | 117.02 | 2.27% | 8,375,083 |
| Mar 14, 2025 | 113.99 | 115.77 | 112.54 | 115.34 | 114.42 | 3.28% | 6,879,448 |
| Mar 13, 2025 | 114.00 | 114.85 | 111.23 | 111.68 | 110.79 | -2.04% | 7,435,493 |
| Mar 12, 2025 | 115.00 | 115.60 | 112.55 | 114.00 | 113.09 | 1.75% | 7,925,487 |
| Mar 11, 2025 | 111.71 | 113.51 | 110.34 | 112.04 | 111.15 | 0.31% | 13,490,397 |
| Mar 10, 2025 | 116.00 | 116.28 | 109.22 | 111.69 | 110.80 | -6.37% | 16,737,251 |
| Mar 7, 2025 | 118.73 | 119.49 | 115.45 | 119.29 | 118.34 | -0.07% | 8,513,464 |
| Mar 6, 2025 | 120.80 | 123.13 | 118.60 | 119.37 | 118.42 | -3.54% | 8,611,537 |
| Mar 5, 2025 | 122.00 | 124.38 | 121.44 | 123.75 | 122.77 | 1.67% | 7,291,923 |
| Mar 4, 2025 | 126.47 | 126.57 | 119.25 | 121.72 | 120.75 | -5.74% | 12,996,533 |
| Mar 3, 2025 | 133.33 | 133.99 | 127.73 | 129.13 | 128.10 | -2.99% | 5,969,382 |
| Feb 28, 2025 | 129.90 | 133.41 | 128.99 | 133.11 | 132.05 | 2.99% | 7,424,217 |
| Feb 27, 2025 | 131.80 | 132.87 | 128.81 | 129.24 | 128.21 | -1.38% | 5,538,736 |
| Feb 26, 2025 | 130.41 | 132.24 | 130.15 | 131.05 | 130.01 | 1.12% | 5,493,770 |
| Feb 25, 2025 | 131.03 | 131.30 | 126.38 | 129.60 | 128.57 | -0.28% | 7,458,583 |
| Feb 24, 2025 | 132.76 | 132.97 | 128.90 | 129.97 | 128.94 | -1.31% | 7,784,731 |