Morgan Stanley (MS)
NYSE: MS · Real-Time Price · USD
190.65
+1.48 (0.78%)
At close: Nov 13, 2026, 4:00 PM EST
190.48
-0.17 (-0.09%)
After-hours: Nov 13, 2026, 5:31 PM EST
Morgan Stanley Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 191.99 | 192.01 | 188.32 | 190.65 | 190.65 | 0.78% | 4,446,696 |
| Nov 12, 2026 | 189.80 | 191.72 | 189.06 | 189.17 | 189.17 | -0.76% | 4,003,315 |
| Nov 11, 2026 | 190.26 | 191.21 | 187.25 | 190.61 | 190.61 | 1.63% | 5,271,520 |
| Nov 10, 2026 | 187.96 | 188.57 | 185.46 | 187.56 | 187.56 | 0.25% | 4,260,001 |
| Nov 9, 2026 | 185.22 | 190.14 | 184.37 | 187.10 | 187.10 | 3.12% | 8,832,579 |
| Nov 6, 2026 | 182.40 | 185.34 | 181.36 | 181.44 | 181.44 | -0.55% | 6,018,067 |
| Nov 5, 2026 | 196.00 | 196.97 | 179.91 | 182.44 | 182.44 | -5.94% | 10,868,311 |
| Nov 4, 2026 | 190.01 | 194.11 | 187.02 | 193.97 | 193.97 | 4.23% | 7,869,696 |
| Nov 3, 2026 | 186.55 | 186.88 | 183.91 | 186.09 | 186.09 | 0.19% | 5,335,874 |
| Nov 2, 2026 | 187.00 | 188.30 | 185.41 | 185.73 | 185.73 | 0.78% | 5,213,935 |
| Oct 30, 2026 | 185.85 | 186.99 | 182.19 | 184.30 | 184.30 | -2.41% | 7,941,470 |
| Oct 29, 2026 | 192.37 | 193.06 | 189.59 | 190.00 | 188.85 | -0.07% | 5,552,097 |
| Oct 28, 2026 | 188.81 | 190.88 | 187.09 | 190.13 | 188.98 | 1.72% | 5,817,025 |
| Oct 27, 2026 | 186.39 | 189.12 | 185.67 | 186.91 | 185.78 | 1.86% | 6,518,558 |
| Oct 26, 2026 | 181.19 | 185.89 | 180.77 | 183.49 | 182.38 | 2.23% | 6,541,089 |
| Oct 23, 2026 | 181.92 | 182.51 | 179.29 | 179.49 | 178.40 | -2.44% | 7,628,973 |
| Oct 22, 2026 | 183.38 | 187.00 | 182.22 | 183.97 | 182.86 | -1.63% | 6,290,889 |
| Oct 21, 2026 | 182.50 | 187.16 | 180.85 | 187.01 | 185.88 | 3.66% | 8,907,912 |
| Oct 20, 2026 | 177.52 | 182.89 | 176.74 | 180.40 | 179.31 | 1.08% | 4,971,123 |
| Oct 19, 2026 | 181.54 | 182.22 | 178.40 | 178.47 | 177.39 | -1.16% | 4,585,797 |
| Oct 16, 2026 | 182.68 | 184.83 | 180.20 | 180.57 | 179.48 | -0.84% | 5,647,558 |
| Oct 15, 2026 | 182.49 | 182.59 | 177.05 | 182.10 | 181.00 | 0.33% | 9,079,569 |
| Oct 14, 2026 | 180.45 | 183.90 | 176.44 | 181.51 | 180.41 | -2.75% | 10,271,448 |
| Oct 13, 2026 | 192.22 | 193.30 | 186.35 | 186.64 | 185.51 | -1.78% | 8,214,666 |
| Oct 12, 2026 | 190.22 | 192.08 | 189.18 | 190.02 | 188.87 | - | 3,887,557 |
| Oct 9, 2026 | 187.76 | 190.44 | 187.05 | 190.02 | 188.87 | 1.38% | 4,725,640 |
| Oct 8, 2026 | 186.81 | 188.54 | 186.15 | 187.44 | 186.31 | -1.20% | 5,859,678 |
| Oct 7, 2026 | 187.69 | 189.86 | 185.22 | 189.71 | 188.56 | -0.69% | 5,052,510 |
| Oct 6, 2026 | 191.01 | 193.14 | 190.55 | 191.02 | 189.86 | 0.44% | 4,904,558 |
| Oct 5, 2026 | 190.72 | 191.12 | 187.58 | 190.19 | 189.04 | -0.06% | 4,300,760 |
| Oct 2, 2026 | 188.94 | 191.53 | 188.51 | 190.31 | 189.16 | 1.22% | 6,323,919 |
| Oct 1, 2026 | 186.06 | 188.10 | 182.47 | 188.01 | 186.87 | -0.04% | 9,549,487 |
| Sep 30, 2026 | 191.99 | 192.06 | 188.07 | 188.08 | 186.94 | -2.43% | 6,911,233 |
| Sep 29, 2026 | 193.80 | 194.35 | 191.27 | 192.76 | 191.59 | -0.45% | 4,677,334 |
| Sep 28, 2026 | 195.87 | 195.93 | 192.97 | 193.64 | 192.47 | -1.36% | 4,357,560 |
| Sep 25, 2026 | 197.98 | 197.98 | 194.25 | 196.31 | 195.12 | -0.01% | 4,527,319 |
| Sep 24, 2026 | 197.40 | 198.30 | 194.75 | 196.32 | 195.13 | -1.04% | 5,198,695 |
| Sep 23, 2026 | 198.50 | 201.12 | 197.94 | 198.39 | 197.19 | -0.89% | 4,344,621 |
| Sep 22, 2026 | 205.57 | 206.75 | 198.21 | 200.18 | 198.97 | -2.88% | 7,802,391 |
| Sep 21, 2026 | 205.49 | 206.66 | 203.18 | 206.12 | 204.87 | 1.75% | 4,042,269 |
| Sep 18, 2026 | 202.10 | 203.05 | 200.85 | 202.58 | 201.35 | -0.46% | 7,446,450 |
| Sep 17, 2026 | 205.05 | 205.05 | 200.26 | 203.52 | 202.29 | 0.54% | 4,806,369 |
| Sep 16, 2026 | 207.87 | 208.09 | 200.63 | 202.42 | 201.19 | -1.87% | 7,001,649 |
| Sep 15, 2026 | 205.34 | 207.14 | 200.40 | 206.28 | 205.03 | -0.15% | 7,917,169 |
| Sep 14, 2026 | 211.66 | 212.97 | 204.82 | 206.58 | 205.33 | -3.64% | 7,502,308 |
| Sep 11, 2026 | 215.10 | 217.76 | 211.24 | 214.38 | 213.08 | 0.81% | 3,928,492 |
| Sep 10, 2026 | 214.04 | 216.27 | 212.51 | 212.66 | 211.37 | -1.25% | 4,548,148 |
| Sep 9, 2026 | 215.01 | 217.54 | 212.31 | 215.35 | 214.05 | -0.41% | 4,023,312 |
| Sep 8, 2026 | 217.20 | 218.51 | 215.22 | 216.24 | 214.93 | -0.68% | 3,455,611 |
| Sep 4, 2026 | 215.64 | 218.22 | 214.31 | 217.72 | 216.40 | 0.26% | 3,133,084 |