Morgan Stanley Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	212.85	213.49	208.79	210.04	-	-2.30%	2,155,129
Jun 2, 2026	210.26	217.03	210.26	214.98	214.98	1.88%	7,634,798
Jun 1, 2026	207.61	212.11	206.60	211.01	211.01	1.45%	6,426,263
May 29, 2026	204.00	208.08	203.72	208.00	208.00	2.07%	7,896,432
May 28, 2026	199.92	204.38	199.68	203.79	203.79	1.08%	6,170,270
May 27, 2026	202.05	202.53	197.01	201.61	201.61	-0.07%	6,726,791
May 26, 2026	202.85	203.92	199.87	201.76	201.76	0.36%	5,171,601
May 22, 2026	201.13	203.09	200.63	201.03	201.03	0.26%	3,702,073
May 21, 2026	197.81	200.75	196.90	200.51	200.51	1.39%	5,716,558
May 20, 2026	191.96	198.07	190.09	197.77	197.77	4.32%	7,096,139
May 19, 2026	191.55	192.84	188.94	189.58	189.58	-1.61%	6,288,089
May 18, 2026	192.62	194.81	191.14	192.69	192.69	0.09%	3,757,753
May 15, 2026	193.88	194.43	191.11	192.51	192.51	-1.04%	5,937,714
May 14, 2026	195.62	197.50	193.41	194.53	194.53	0.36%	4,784,979
May 13, 2026	190.71	194.95	189.60	193.83	193.83	1.02%	4,463,681
May 12, 2026	190.20	192.38	186.45	191.88	191.88	0.41%	5,333,288
May 11, 2026	192.36	193.67	190.04	191.10	191.10	-1.03%	5,272,549
May 8, 2026	190.88	193.50	190.47	193.09	193.09	1.54%	5,873,843
May 7, 2026	193.16	194.25	189.67	190.17	190.17	-1.64%	5,761,867
May 6, 2026	192.17	194.83	192.17	193.35	193.35	2.17%	6,319,466
May 5, 2026	189.34	190.45	187.95	189.25	189.25	0.66%	4,807,883
May 4, 2026	189.93	190.35	187.12	188.01	188.01	-1.14%	3,832,993
May 1, 2026	190.49	193.50	188.77	190.17	190.17	-0.22%	4,742,870
Apr 30, 2026	185.60	190.73	184.90	190.59	190.59	2.41%	5,664,866
Apr 29, 2026	190.01	190.51	185.25	187.08	186.10	-1.72%	5,107,604
Apr 28, 2026	191.31	192.65	188.66	190.36	189.37	0.09%	4,107,454
Apr 27, 2026	187.87	190.59	187.75	190.18	189.19	1.12%	4,163,602
Apr 24, 2026	188.79	189.05	187.12	188.07	187.09	-0.31%	4,530,626
Apr 23, 2026	190.66	191.76	186.90	188.65	187.67	-1.26%	3,814,434
Apr 22, 2026	191.68	192.23	189.82	191.05	190.05	0.92%	4,492,143
Apr 21, 2026	190.79	193.14	188.71	189.31	188.32	-0.73%	5,154,944
Apr 20, 2026	188.92	192.20	188.02	190.70	189.71	1.00%	4,905,525
Apr 17, 2026	189.50	191.22	188.23	188.82	187.83	0.80%	6,846,103
Apr 16, 2026	190.93	192.51	186.67	187.32	186.34	-2.24%	9,138,058
Apr 15, 2026	188.49	194.59	187.92	191.62	190.62	4.52%	9,853,752
Apr 14, 2026	182.87	184.59	181.75	183.34	182.38	1.21%	8,803,639
Apr 13, 2026	175.76	181.18	175.01	181.14	180.20	1.97%	6,282,929
Apr 10, 2026	178.66	178.66	174.70	177.64	176.71	-0.29%	4,240,084
Apr 9, 2026	175.17	179.00	174.80	178.16	177.23	1.22%	5,299,306
Apr 8, 2026	176.90	181.26	174.49	176.02	175.10	4.51%	7,662,573
Apr 7, 2026	165.69	168.90	165.29	168.43	167.55	1.13%	6,036,381
Apr 6, 2026	165.88	167.63	165.44	166.55	165.68	0.45%	3,675,126
Apr 2, 2026	161.99	167.00	160.57	165.81	164.95	-0.22%	5,107,711
Apr 1, 2026	168.91	169.29	163.20	166.17	165.30	0.97%	7,117,003
Mar 31, 2026	161.50	165.29	159.65	164.57	163.71	3.92%	8,081,688
Mar 30, 2026	160.15	161.24	157.22	158.37	157.54	-0.01%	6,261,594
Mar 27, 2026	161.00	161.23	157.33	158.39	157.56	-2.97%	6,368,398
Mar 26, 2026	164.65	166.33	162.48	163.23	162.38	-1.46%	6,175,716
Mar 25, 2026	166.80	168.81	164.00	165.65	164.79	-0.13%	6,444,852
Mar 24, 2026	162.44	167.12	162.23	165.87	165.00	0.94%	6,016,222