Morgan Stanley (MS)
NYSE: MS · Real-Time Price · USD
148.02
+3.98 (2.76%)
At close: Aug 22, 2025, 4:00 PM
148.01
-0.01 (-0.01%)
After-hours: Aug 22, 2025, 4:15 PM EDT
Morgan Stanley Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 144.82 | 148.90 | 144.67 | 148.01 | - | 2.76% | 2,822,404 |
| 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 |
| Jul 28, 2025 | 143.04 | 143.14 | 142.02 | 142.56 | 141.57 | -0.31% | 3,729,601 |
| Jul 25, 2025 | 142.92 | 143.38 | 142.05 | 143.01 | 142.01 | 0.36% | 3,463,310 |
| Jul 24, 2025 | 142.47 | 143.72 | 141.85 | 142.50 | 141.51 | 0.20% | 3,817,932 |
| Jul 23, 2025 | 140.78 | 142.63 | 139.93 | 142.21 | 141.22 | 1.55% | 6,612,879 |
| Jul 22, 2025 | 140.80 | 140.89 | 138.93 | 140.04 | 139.06 | -0.31% | 5,257,248 |
| Jul 21, 2025 | 141.24 | 142.52 | 140.18 | 140.47 | 139.49 | -0.26% | 5,853,541 |
| Jul 18, 2025 | 141.45 | 141.75 | 140.20 | 140.83 | 139.85 | -0.05% | 5,572,322 |
| Jul 17, 2025 | 139.26 | 141.69 | 139.13 | 140.90 | 139.92 | 0.79% | 7,695,950 |
| Jul 16, 2025 | 139.50 | 140.00 | 135.27 | 139.79 | 138.82 | -1.27% | 10,610,796 |
| Jul 15, 2025 | 143.29 | 144.00 | 141.55 | 141.59 | 140.60 | -1.65% | 7,392,239 |
| Jul 14, 2025 | 142.45 | 144.05 | 142.00 | 143.97 | 142.97 | 1.19% | 5,376,069 |
| Jul 11, 2025 | 141.86 | 142.45 | 141.12 | 142.28 | 141.29 | -0.57% | 3,647,479 |
| Jul 10, 2025 | 141.76 | 143.16 | 141.32 | 143.09 | 142.09 | 1.09% | 5,623,199 |
| Jul 9, 2025 | 142.90 | 142.94 | 140.90 | 141.55 | 140.56 | 0.30% | 4,837,192 |
| Jul 8, 2025 | 143.61 | 144.06 | 141.02 | 141.13 | 140.15 | -1.82% | 6,620,758 |
| Jul 7, 2025 | 144.11 | 145.16 | 142.50 | 143.74 | 142.74 | -0.28% | 5,991,623 |
| Jul 3, 2025 | 143.36 | 144.56 | 142.67 | 144.14 | 143.14 | 0.90% | 3,974,691 |
| Jul 2, 2025 | 141.62 | 142.88 | 140.98 | 142.86 | 141.86 | 1.27% | 5,494,497 |
| Jul 1, 2025 | 140.55 | 141.61 | 139.47 | 141.07 | 140.09 | 0.15% | 6,166,696 |
| Jun 30, 2025 | 141.51 | 141.85 | 139.55 | 140.86 | 139.88 | 0.12% | 8,034,434 |
| Jun 27, 2025 | 140.25 | 141.90 | 139.10 | 140.69 | 139.71 | 0.67% | 7,249,261 |
| Jun 26, 2025 | 138.01 | 140.20 | 137.84 | 139.75 | 138.78 | 1.47% | 6,013,633 |
| Jun 25, 2025 | 136.12 | 137.89 | 135.41 | 137.72 | 136.76 | 1.34% | 5,736,436 |
| Jun 24, 2025 | 135.68 | 136.68 | 135.01 | 135.90 | 134.95 | 1.42% | 5,599,881 |
| Jun 23, 2025 | 132.06 | 134.10 | 130.90 | 134.00 | 133.07 | 0.97% | 5,232,415 |
| Jun 20, 2025 | 133.35 | 133.37 | 131.91 | 132.71 | 131.79 | 0.14% | 8,904,389 |
| Jun 18, 2025 | 130.02 | 132.96 | 129.93 | 132.52 | 131.60 | 1.87% | 6,170,559 |
| Jun 17, 2025 | 129.84 | 131.17 | 129.66 | 130.09 | 129.18 | -0.62% | 4,767,744 |
| Jun 16, 2025 | 130.29 | 132.80 | 130.29 | 130.90 | 129.99 | 1.09% | 6,240,543 |
| Jun 13, 2025 | 130.19 | 131.07 | 128.81 | 129.49 | 128.59 | -1.84% | 4,367,616 |
| Jun 12, 2025 | 130.66 | 132.00 | 129.80 | 131.92 | 131.00 | 0.08% | 4,258,742 |