Morgan Stanley (MS)
NYSE: MS · Real-Time Price · USD
179.49
-4.48 (-2.44%)
At close: Oct 23, 2026, 4:00 PM EDT
179.80
+0.31 (0.17%)
After-hours: Oct 23, 2026, 7:57 PM EDT
Morgan Stanley Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 181.92 | 182.51 | 179.29 | 179.49 | 179.49 | -2.44% | 7,628,902 |
| Oct 22, 2026 | 183.38 | 187.00 | 182.22 | 183.97 | 183.97 | -1.63% | 6,160,219 |
| Oct 21, 2026 | 182.50 | 187.16 | 180.85 | 187.01 | 187.01 | 3.66% | 8,900,754 |
| Oct 20, 2026 | 177.52 | 182.89 | 176.74 | 180.40 | 180.40 | 1.08% | 4,962,048 |
| Oct 19, 2026 | 181.54 | 182.22 | 178.40 | 178.47 | 178.47 | -1.16% | 4,552,024 |
| Oct 16, 2026 | 182.68 | 184.83 | 180.20 | 180.57 | 180.57 | -0.84% | 5,639,746 |
| Oct 15, 2026 | 182.49 | 182.59 | 177.05 | 182.10 | 182.10 | 0.33% | 9,008,622 |
| Oct 14, 2026 | 180.45 | 183.90 | 176.44 | 181.51 | 181.51 | -2.75% | 10,178,756 |
| Oct 13, 2026 | 192.22 | 193.30 | 186.35 | 186.64 | 186.64 | -1.78% | 8,184,537 |
| Oct 12, 2026 | 190.22 | 192.08 | 189.18 | 190.02 | 190.02 | - | 3,843,332 |
| Oct 9, 2026 | 187.76 | 190.44 | 187.05 | 190.02 | 190.02 | 1.38% | 4,709,189 |
| Oct 8, 2026 | 186.81 | 188.54 | 186.15 | 187.44 | 187.44 | -1.20% | 5,829,679 |
| Oct 7, 2026 | 187.69 | 189.86 | 185.22 | 189.71 | 189.71 | -0.69% | 5,025,346 |
| Oct 6, 2026 | 191.01 | 193.14 | 190.55 | 191.02 | 191.02 | 0.44% | 4,897,504 |
| Oct 5, 2026 | 190.72 | 191.12 | 187.58 | 190.19 | 190.19 | -0.06% | 4,292,461 |
| 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 |