Morgan Stanley (MS)
NYSE: MS · Real-Time Price · USD
214.38
+1.72 (0.81%)
At close: Sep 11, 2026, 4:00 PM EDT
212.40
-1.98 (-0.93%)
After-hours: Sep 11, 2026, 7:57 PM EDT
Morgan Stanley Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 214.89 | 217.26 | 213.72 | 215.18 | 214.00 | -1.52% | 4,962,077 |
| Jul 22, 2026 | 215.52 | 219.63 | 215.52 | 218.50 | 217.30 | 0.97% | 3,683,211 |
| Jul 21, 2026 | 213.66 | 217.40 | 212.25 | 216.40 | 215.22 | 2.59% | 6,999,805 |
| Jul 20, 2026 | 215.52 | 219.74 | 210.35 | 210.94 | 209.79 | -2.12% | 6,816,465 |
| Jul 17, 2026 | 214.40 | 218.38 | 207.40 | 215.50 | 214.32 | -1.31% | 7,852,152 |
| Jul 16, 2026 | 228.23 | 228.23 | 215.79 | 218.37 | 217.17 | -4.45% | 8,313,657 |
| Jul 15, 2026 | 222.70 | 232.25 | 221.22 | 228.55 | 227.30 | 0.39% | 10,865,568 |
| Jul 14, 2026 | 224.32 | 232.11 | 224.10 | 227.67 | 226.42 | 2.98% | 9,306,199 |
| Jul 13, 2026 | 222.46 | 223.45 | 218.75 | 221.09 | 219.88 | -0.54% | 4,550,347 |
| Jul 10, 2026 | 223.91 | 224.75 | 220.85 | 222.28 | 221.06 | 0.07% | 3,617,794 |
| Jul 9, 2026 | 221.00 | 224.44 | 220.01 | 222.13 | 220.91 | 1.86% | 4,073,164 |
| Jul 8, 2026 | 220.00 | 220.91 | 216.10 | 218.07 | 216.88 | -1.79% | 4,108,715 |
| Jul 7, 2026 | 221.54 | 223.26 | 219.82 | 222.04 | 220.82 | -0.03% | 5,413,304 |
| Jul 6, 2026 | 217.00 | 222.14 | 216.37 | 222.10 | 220.88 | 3.82% | 4,567,727 |
| Jul 2, 2026 | 214.71 | 215.86 | 211.55 | 213.93 | 212.76 | 0.98% | 3,745,519 |