Morgan Stanley Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2024	118.40	119.34	117.94	119.17	119.17	0.75%	5,596,156
Oct 23, 2024	117.89	118.74	117.20	118.28	118.28	-0.03%	5,661,570
Oct 22, 2024	117.65	118.61	117.25	118.32	118.32	0.03%	4,429,614
Oct 21, 2024	120.37	120.69	117.88	118.28	118.28	-2.30%	7,469,088
Oct 18, 2024	119.53	121.12	119.11	121.06	121.06	1.36%	6,852,874
Oct 17, 2024	119.77	120.36	118.73	119.44	119.44	-0.06%	9,357,154
Oct 16, 2024	116.88	121.45	116.50	119.51	119.51	6.50%	21,458,547
Oct 15, 2024	115.43	116.06	112.03	112.22	112.22	-0.05%	8,925,197
Oct 14, 2024	111.05	112.44	110.55	112.28	112.28	1.65%	7,179,255
Oct 11, 2024	109.00	111.48	109.00	110.46	110.46	2.20%	5,826,183
Oct 10, 2024	108.44	109.03	107.65	108.08	108.08	-0.88%	4,065,520
Oct 9, 2024	107.22	109.37	107.22	109.04	109.04	1.44%	4,445,976
Oct 8, 2024	107.65	108.21	107.39	107.49	107.49	-0.14%	3,679,612
Oct 7, 2024	107.69	108.92	107.27	107.64	107.64	-0.22%	4,439,928
Oct 4, 2024	107.61	108.08	106.62	107.88	107.88	3.17%	5,609,161
Oct 3, 2024	103.58	104.70	103.16	104.57	104.57	0.05%	4,587,217
Oct 2, 2024	104.83	105.40	103.91	104.52	104.52	0.10%	3,293,681
Oct 1, 2024	104.18	105.19	103.06	104.42	104.42	0.17%	5,437,427
Sep 30, 2024	103.74	104.40	103.12	104.24	104.24	0.12%	3,378,660
Sep 27, 2024	104.93	105.14	104.02	104.11	104.11	-0.47%	3,113,293
Sep 26, 2024	103.07	104.79	102.97	104.60	104.60	2.21%	5,183,019
Sep 25, 2024	102.75	102.81	101.72	102.34	102.34	-0.23%	3,825,147
Sep 24, 2024	102.77	102.88	101.95	102.58	102.58	0.11%	4,749,752
Sep 23, 2024	101.69	102.53	101.31	102.47	102.47	-	3,962,451
Sep 20, 2024	100.87	102.53	100.19	102.47	102.47	1.73%	14,513,376
Sep 19, 2024	101.22	101.43	99.52	100.73	100.73	1.44%	9,091,873
Sep 18, 2024	100.12	101.01	99.24	99.30	99.30	-0.54%	5,195,894
Sep 17, 2024	100.68	100.82	99.44	99.84	99.84	-0.25%	4,748,588
Sep 16, 2024	99.15	100.19	98.76	100.09	100.09	1.87%	4,467,201
Sep 13, 2024	96.87	98.74	96.85	98.25	98.25	1.67%	5,354,881
Sep 12, 2024	97.37	97.69	95.68	96.64	96.64	-0.40%	4,752,899
Sep 11, 2024	95.49	97.14	94.09	97.03	97.03	0.42%	6,764,081
Sep 10, 2024	98.40	98.43	94.89	96.62	96.62	-1.59%	7,798,604
Sep 9, 2024	97.76	99.02	97.60	98.18	98.18	1.65%	5,281,476
Sep 6, 2024	99.70	100.80	96.14	96.59	96.59	-2.98%	9,246,905
Sep 5, 2024	101.00	101.30	99.12	99.56	99.56	-0.59%	4,462,452
Sep 4, 2024	99.74	101.32	99.68	100.15	100.15	0.89%	4,209,682
Sep 3, 2024	102.85	103.26	98.46	99.27	99.27	-4.19%	6,634,120
Aug 30, 2024	102.91	103.81	102.10	103.61	103.61	0.98%	4,951,396
Aug 29, 2024	102.92	102.92	101.28	102.60	102.60	0.39%	3,325,667
Aug 28, 2024	101.89	102.70	101.42	102.20	102.20	0.12%	2,836,756
Aug 27, 2024	102.46	102.85	102.04	102.08	102.08	-0.24%	2,537,170
Aug 26, 2024	103.04	103.05	101.98	102.33	102.33	0.43%	2,678,963
Aug 23, 2024	100.94	102.58	100.82	101.89	101.89	1.32%	3,814,813
Aug 22, 2024	100.76	100.98	99.90	100.56	100.56	-0.13%	2,777,316
Aug 21, 2024	101.10	101.23	99.96	100.69	100.69	-0.09%	3,576,018
Aug 20, 2024	101.25	101.63	100.60	100.78	100.78	-0.95%	3,396,882
Aug 19, 2024	101.52	102.04	101.30	101.75	101.75	0.31%	4,070,505
Aug 16, 2024	100.63	101.50	100.46	101.44	101.44	0.79%	4,159,725
Aug 15, 2024	100.80	101.21	100.15	100.64	100.64	1.21%	5,885,080
Aug 14, 2024	97.76	100.59	97.51	99.44	99.44	2.82%	10,161,752
Aug 13, 2024	95.77	96.80	94.95	96.71	96.71	1.97%	5,941,612
Aug 12, 2024	94.90	95.22	93.54	94.84	94.84	0.13%	4,196,403
Aug 9, 2024	94.29	95.12	94.02	94.72	94.72	0.10%	3,542,800
Aug 8, 2024	93.49	95.04	92.78	94.63	94.63	2.74%	6,592,349
Aug 7, 2024	94.61	95.33	92.01	92.11	92.11	-0.93%	7,215,738
Aug 6, 2024	92.20	93.84	91.52	92.97	92.97	0.98%	6,068,264
Aug 5, 2024	92.65	93.37	90.94	92.07	92.07	-3.94%	9,659,510
Aug 2, 2024	99.00	99.02	95.04	95.85	95.85	-5.81%	11,120,672
Aug 1, 2024	103.75	103.99	101.19	101.76	101.76	-1.40%	5,678,126
Jul 31, 2024	103.08	104.32	102.25	103.21	103.21	-0.53%	5,444,595
Jul 30, 2024	103.56	104.12	102.78	103.76	102.84	1.25%	6,225,723
Jul 29, 2024	104.47	104.57	102.33	102.48	101.57	-1.64%	5,183,399
Jul 26, 2024	104.86	105.89	104.04	104.19	103.27	0.61%	6,599,639
Jul 25, 2024	102.08	104.19	101.85	103.56	102.64	1.56%	5,582,494
Jul 24, 2024	102.86	104.00	101.75	101.97	101.06	-1.48%	7,967,609
Jul 23, 2024	102.45	104.17	102.18	103.50	102.58	1.03%	7,400,632
Jul 22, 2024	102.47	103.23	101.95	102.44	101.53	0.34%	8,931,224
Jul 19, 2024	104.71	104.72	101.73	102.09	101.18	-2.60%	12,555,898
Jul 18, 2024	106.53	107.63	104.33	104.81	103.88	-2.01%	9,130,735
Jul 17, 2024	105.09	107.71	104.53	106.96	106.01	0.70%	11,411,981
Jul 16, 2024	104.13	109.11	102.81	106.22	105.28	0.91%	16,716,422
Jul 15, 2024	103.94	106.53	103.24	105.26	104.33	1.12%	10,093,880
Jul 12, 2024	105.00	105.82	103.97	104.09	103.17	-0.53%	7,060,573
Jul 11, 2024	104.25	105.29	103.94	104.64	103.71	1.14%	7,766,147
Jul 10, 2024	102.51	103.51	102.06	103.46	102.54	0.83%	5,618,976
Jul 9, 2024	100.60	102.90	99.98	102.61	101.70	2.01%	7,114,091
Jul 8, 2024	99.83	101.27	99.83	100.59	99.70	1.00%	3,884,437
Jul 5, 2024	100.10	100.11	98.91	99.59	98.71	-0.61%	3,633,345
Jul 3, 2024	99.93	100.60	99.50	100.20	99.31	0.55%	3,111,960
Jul 2, 2024	98.97	99.80	98.62	99.65	98.77	0.49%	5,571,071
Jul 1, 2024	97.52	99.38	97.44	99.16	98.28	2.03%	7,420,618
Jun 28, 2024	96.74	97.32	96.16	97.19	96.33	1.48%	9,058,849
Jun 27, 2024	96.08	96.34	95.17	95.77	94.92	-1.16%	5,437,808
Jun 26, 2024	97.38	97.68	96.08	96.89	96.03	-0.93%	6,514,227
Jun 25, 2024	96.79	98.34	96.68	97.80	96.93	0.72%	7,468,726
Jun 24, 2024	96.73	97.66	96.18	97.10	96.24	0.98%	8,418,206
Jun 21, 2024	97.32	97.36	95.89	96.16	95.31	-1.31%	10,983,279
Jun 20, 2024	97.64	98.03	97.11	97.44	96.57	-0.13%	3,956,843
Jun 18, 2024	97.02	97.69	96.81	97.57	96.70	0.55%	4,558,350
Jun 17, 2024	95.01	97.19	94.68	97.04	96.18	1.61%	4,874,345
Jun 14, 2024	94.39	95.52	93.99	95.50	94.65	0.30%	3,406,646
Jun 13, 2024	95.50	95.55	94.61	95.21	94.36	-0.46%	3,955,894
Jun 12, 2024	97.32	97.89	95.60	95.65	94.80	0.23%	5,435,711
Jun 11, 2024	96.46	96.46	94.73	95.43	94.58	-1.00%	5,329,972
Jun 10, 2024	96.62	96.83	95.41	96.39	95.53	-0.77%	4,566,071
Jun 7, 2024	96.12	97.68	95.93	97.14	96.28	0.30%	4,018,360
Jun 6, 2024	96.48	97.45	96.26	96.85	95.99	0.20%	4,741,248
Jun 5, 2024	96.84	97.61	96.50	96.66	95.80	0.08%	4,499,655
Jun 4, 2024	96.25	97.55	95.67	96.58	95.72	-0.85%	5,409,640