Morgan Stanley (MS)
NYSE: MS · Real-Time Price · USD
127.51
-1.70 (-1.32%)
At close: May 28, 2025, 4:00 PM
129.00
+1.49 (1.17%)
After-hours: May 28, 2025, 7:42 PM EDT
Morgan Stanley Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 28, 2025 | 129.21 | 129.42 | 127.27 | 127.51 | 127.51 | -1.32% | 4,041,025 |
May 27, 2025 | 127.54 | 129.53 | 126.82 | 129.21 | 129.21 | 2.49% | 5,472,473 |
May 23, 2025 | 124.10 | 126.57 | 123.88 | 126.07 | 126.07 | -0.15% | 3,361,448 |
May 22, 2025 | 124.61 | 127.07 | 124.61 | 126.26 | 126.26 | 0.77% | 5,689,503 |
May 21, 2025 | 128.09 | 128.64 | 125.07 | 125.30 | 125.30 | -2.97% | 6,371,712 |
May 20, 2025 | 129.87 | 130.39 | 128.12 | 129.13 | 129.13 | -1.31% | 5,220,222 |
May 19, 2025 | 130.30 | 132.13 | 129.07 | 130.84 | 130.84 | -1.01% | 7,703,495 |
May 16, 2025 | 132.28 | 132.98 | 131.79 | 132.18 | 132.18 | -0.25% | 6,303,799 |
May 15, 2025 | 130.26 | 133.03 | 130.02 | 132.51 | 132.51 | 1.12% | 7,209,516 |
May 14, 2025 | 129.36 | 131.57 | 129.13 | 131.04 | 131.04 | 1.31% | 6,273,542 |
May 13, 2025 | 127.76 | 130.11 | 127.23 | 129.35 | 129.35 | 1.80% | 6,086,696 |
May 12, 2025 | 127.42 | 129.20 | 126.44 | 127.06 | 127.06 | 4.40% | 9,162,496 |
May 9, 2025 | 122.49 | 123.23 | 121.47 | 121.70 | 121.70 | -0.15% | 4,240,108 |
May 8, 2025 | 119.99 | 123.26 | 119.99 | 121.88 | 121.88 | 2.33% | 6,449,297 |
May 7, 2025 | 118.33 | 120.00 | 118.20 | 119.10 | 119.10 | 0.65% | 4,680,598 |
May 6, 2025 | 117.81 | 119.15 | 117.21 | 118.33 | 118.33 | -1.06% | 5,739,743 |
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 |