Morgan Stanley (MS)
NYSE: MS · Real-Time Price · USD
163.52
-1.74 (-1.05%)
Oct 31, 2025, 9:49 AM EDT - Market open

Morgan Stanley Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 2025164.17164.17162.91163.51--1.06%3,581
Oct 30, 2025163.82167.00163.40165.26165.260.75%4,960,464
Oct 29, 2025164.31166.02163.12164.03164.03-0.71%4,963,544
Oct 28, 2025166.12167.13164.38165.21165.21-0.49%3,601,038
Oct 27, 2025164.96166.69164.90166.02166.021.32%5,056,016
Oct 24, 2025160.52164.90160.52163.86163.862.86%5,547,545
Oct 23, 2025158.90160.09157.90159.31159.310.75%3,735,632
Oct 22, 2025159.57159.74157.22158.12158.12-0.70%4,360,462
Oct 21, 2025161.45162.06159.19159.23159.23-1.69%4,220,552
Oct 20, 2025160.20163.14159.50161.97161.972.08%5,740,986
Oct 17, 2025160.70160.98157.85158.67158.67-0.84%7,965,048
Oct 16, 2025163.09164.75158.97160.02160.02-1.62%10,477,508
Oct 15, 2025162.93166.77161.64162.65162.654.71%13,673,664
Oct 14, 2025154.50157.12151.88155.34155.340.14%8,023,826
Oct 13, 2025154.28155.62153.35155.13155.132.15%4,735,832
Oct 10, 2025156.86157.95151.84151.86151.86-2.82%5,531,731
Oct 9, 2025155.58156.43153.83156.27156.270.40%6,092,604
Oct 8, 2025156.48156.55154.02155.65155.65-0.21%4,038,634
Oct 7, 2025158.78159.29155.40155.97155.97-1.34%4,590,058
Oct 6, 2025158.00158.73155.01158.09158.090.32%4,696,714
Oct 3, 2025156.93157.80156.16157.59157.591.47%5,182,306
Oct 2, 2025156.69157.01153.71155.30155.30-1.01%5,087,767
Oct 1, 2025157.88158.44155.55156.89156.89-1.30%5,467,367
Sep 30, 2025161.39162.23156.84158.96158.96-1.37%5,547,090
Sep 29, 2025160.69161.33159.72161.16161.160.66%4,186,140
Sep 26, 2025159.56161.81159.33160.11160.110.73%5,326,866
Sep 25, 2025157.39159.25156.63158.95158.950.68%5,351,099
Sep 24, 2025161.10161.47157.84157.88157.88-1.79%5,195,184
Sep 23, 2025160.58163.98159.60160.76160.760.03%5,336,240
Sep 22, 2025159.33161.03157.83160.71160.710.50%4,421,226
Sep 19, 2025159.55161.09158.12159.91159.910.42%14,902,003
Sep 18, 2025157.90160.14157.49159.24159.241.16%4,323,807
Sep 17, 2025156.64157.97155.65157.41157.411.03%4,604,289
Sep 16, 2025157.08157.50155.22155.81155.81-0.53%7,539,549
Sep 15, 2025157.35158.48155.88156.64156.640.16%4,829,958
Sep 12, 2025156.05156.87155.62156.39156.39-0.06%4,341,609
Sep 11, 2025154.39157.77154.08156.48156.481.53%7,399,670
Sep 10, 2025152.90154.53151.42154.12154.121.25%4,945,584
Sep 9, 2025148.42152.82148.35152.22152.222.31%6,673,185
Sep 8, 2025148.32149.20147.25148.79148.790.47%3,821,100
Sep 5, 2025151.12151.86146.29148.09148.09-1.62%5,697,479
Sep 4, 2025149.03150.75148.68150.53150.531.35%3,954,989
Sep 3, 2025148.81149.55146.94148.53148.53-0.21%4,260,512
Sep 2, 2025148.56149.07145.66148.85148.85-1.08%5,330,189
Aug 29, 2025149.89150.75149.13150.48150.480.20%3,629,438
Aug 28, 2025149.84150.39149.18150.18150.180.54%3,898,468
Aug 27, 2025148.37150.12148.03149.38149.380.28%3,329,209
Aug 26, 2025147.32149.03146.30148.97148.970.89%4,454,022
Aug 25, 2025147.98148.61147.57147.65147.65-0.25%2,596,476
Aug 22, 2025144.82148.90144.67148.02148.022.76%6,759,745