Morgan Stanley (MS)
NYSE: MS · Real-Time Price · USD
190.31
+2.30 (1.22%)
At close: Oct 2, 2026, 4:00 PM EDT
190.95
+0.64 (0.34%)
After-hours: Oct 2, 2026, 7:59 PM EDT
Morgan Stanley Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 188.94 | 191.53 | 188.51 | 190.31 | 190.31 | 1.22% | 6,224,472 |
| Oct 1, 2026 | 186.06 | 188.10 | 182.47 | 188.01 | 188.01 | -0.04% | 9,456,161 |
| Sep 30, 2026 | 191.99 | 192.06 | 188.07 | 188.08 | 188.08 | -2.43% | 6,873,361 |
| Sep 29, 2026 | 193.80 | 194.35 | 191.27 | 192.76 | 192.76 | -0.45% | 4,664,790 |
| Sep 28, 2026 | 195.87 | 195.93 | 192.97 | 193.64 | 193.64 | -1.36% | 4,354,760 |
| Sep 25, 2026 | 197.98 | 197.98 | 194.25 | 196.31 | 196.31 | -0.01% | 4,520,379 |
| Sep 24, 2026 | 197.40 | 198.30 | 194.75 | 196.32 | 196.32 | -1.04% | 5,084,849 |
| Sep 23, 2026 | 198.50 | 201.12 | 197.94 | 198.39 | 198.39 | -0.89% | 4,274,912 |
| Sep 22, 2026 | 205.57 | 206.75 | 198.21 | 200.18 | 200.18 | -2.88% | 7,635,166 |
| Sep 21, 2026 | 205.49 | 206.66 | 203.18 | 206.12 | 206.12 | 1.75% | 4,040,035 |
| Sep 18, 2026 | 202.10 | 203.05 | 200.85 | 202.58 | 202.58 | -0.46% | 7,034,582 |
| Sep 17, 2026 | 205.05 | 205.05 | 200.26 | 203.52 | 203.52 | 0.54% | 4,764,634 |
| Sep 16, 2026 | 207.87 | 208.09 | 200.63 | 202.42 | 202.42 | -1.87% | 6,825,999 |
| Sep 15, 2026 | 205.34 | 207.14 | 200.40 | 206.28 | 206.28 | -0.15% | 7,876,641 |
| Sep 14, 2026 | 211.66 | 212.97 | 204.82 | 206.58 | 206.58 | -3.64% | 7,222,553 |
| Sep 11, 2026 | 215.10 | 217.76 | 211.24 | 214.38 | 214.38 | 0.81% | 3,926,032 |
| Sep 10, 2026 | 214.04 | 216.27 | 212.51 | 212.66 | 212.66 | -1.25% | 4,466,725 |
| Sep 9, 2026 | 215.01 | 217.54 | 212.31 | 215.35 | 215.35 | -0.41% | 3,905,582 |
| Sep 8, 2026 | 217.20 | 218.51 | 215.22 | 216.24 | 216.24 | -0.68% | 3,447,648 |
| Sep 4, 2026 | 215.64 | 218.22 | 214.31 | 217.72 | 217.72 | 0.26% | 2,924,714 |
| Sep 3, 2026 | 213.20 | 217.81 | 213.20 | 217.15 | 217.15 | 2.52% | 3,865,650 |
| Sep 2, 2026 | 211.97 | 216.15 | 210.60 | 211.82 | 211.82 | 0.37% | 3,564,618 |
| Sep 1, 2026 | 210.22 | 216.26 | 208.91 | 211.04 | 211.04 | -1.07% | 3,404,603 |
| Aug 31, 2026 | 214.30 | 214.50 | 212.62 | 213.32 | 213.32 | -0.68% | 3,926,609 |
| Aug 28, 2026 | 215.40 | 216.65 | 214.19 | 214.77 | 214.77 | -0.04% | 3,541,585 |
| Aug 27, 2026 | 214.03 | 216.52 | 213.50 | 214.86 | 214.86 | 0.36% | 3,501,403 |
| Aug 26, 2026 | 217.00 | 217.00 | 211.85 | 214.08 | 214.08 | -1.24% | 4,046,917 |
| Aug 25, 2026 | 214.86 | 217.34 | 213.37 | 216.77 | 216.77 | 1.26% | 3,008,570 |
| Aug 24, 2026 | 214.44 | 216.30 | 213.22 | 214.08 | 214.08 | -0.06% | 3,368,415 |
| Aug 21, 2026 | 210.08 | 214.57 | 209.13 | 214.20 | 214.20 | 3.25% | 4,295,592 |
| Aug 20, 2026 | 214.29 | 215.07 | 207.32 | 207.45 | 207.45 | -3.16% | 4,867,623 |
| Aug 19, 2026 | 218.78 | 218.78 | 213.56 | 214.23 | 214.23 | -1.53% | 4,862,284 |
| Aug 18, 2026 | 217.06 | 217.70 | 215.19 | 217.55 | 217.55 | -0.30% | 2,754,085 |
| Aug 17, 2026 | 217.36 | 220.53 | 217.36 | 218.21 | 218.21 | 0.39% | 3,295,483 |
| Aug 14, 2026 | 217.80 | 218.72 | 215.30 | 217.36 | 217.36 | -0.47% | 3,405,338 |
| Aug 13, 2026 | 219.30 | 222.00 | 217.88 | 218.38 | 218.38 | 0.34% | 3,565,843 |
| Aug 12, 2026 | 218.49 | 220.50 | 216.98 | 217.64 | 217.64 | 1.19% | 3,679,160 |
| Aug 11, 2026 | 216.32 | 217.21 | 213.52 | 215.07 | 215.07 | -0.12% | 3,776,724 |
| Aug 10, 2026 | 216.33 | 217.62 | 214.38 | 215.33 | 215.33 | -0.46% | 3,746,260 |
| Aug 7, 2026 | 213.74 | 216.47 | 211.81 | 216.33 | 216.33 | 1.21% | 5,221,941 |
| Aug 6, 2026 | 219.01 | 219.78 | 213.54 | 213.75 | 213.75 | -2.07% | 3,523,740 |
| Aug 5, 2026 | 218.14 | 220.12 | 217.12 | 218.27 | 218.27 | 0.57% | 4,213,100 |
| Aug 4, 2026 | 213.67 | 218.76 | 211.51 | 217.04 | 217.04 | 2.75% | 8,798,462 |
| Aug 3, 2026 | 211.46 | 211.69 | 208.01 | 211.23 | 211.23 | 0.38% | 4,978,965 |
| Jul 31, 2026 | 210.70 | 213.46 | 208.69 | 210.42 | 210.42 | 0.72% | 4,705,654 |
| Jul 30, 2026 | 207.50 | 211.15 | 205.30 | 210.06 | 208.91 | 3.41% | 6,823,950 |
| Jul 29, 2026 | 212.09 | 212.35 | 202.94 | 203.13 | 202.02 | -3.99% | 6,724,577 |
| Jul 28, 2026 | 213.75 | 213.75 | 207.29 | 211.58 | 210.42 | -1.39% | 6,026,101 |
| Jul 27, 2026 | 218.02 | 219.40 | 210.89 | 214.56 | 213.39 | 0.04% | 4,958,470 |
| Jul 24, 2026 | 216.40 | 216.40 | 211.21 | 214.48 | 213.31 | -0.33% | 4,091,409 |