Morgan Stanley (MS)
NYSE: MS · Real-Time Price · USD
211.23
+0.81 (0.38%)
At close: Aug 3, 2026, 4:00 PM EDT
211.50
+0.27 (0.13%)
After-hours: Aug 3, 2026, 7:58 PM EDT
Morgan Stanley Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2026 | 208.96 | 213.19 | 206.72 | 211.86 | 210.70 | 1.35% | 4,689,986 |
| Jun 30, 2026 | 210.17 | 211.71 | 208.18 | 209.04 | 207.90 | -1.27% | 5,599,401 |
| Jun 29, 2026 | 214.33 | 217.00 | 211.69 | 211.72 | 210.56 | -0.15% | 5,426,407 |
| Jun 26, 2026 | 219.70 | 219.75 | 211.36 | 212.03 | 210.87 | -4.08% | 9,919,131 |
| Jun 25, 2026 | 222.99 | 227.48 | 220.85 | 221.04 | 219.83 | 0.54% | 5,258,000 |
| Jun 24, 2026 | 224.60 | 226.50 | 219.81 | 219.86 | 218.66 | -2.73% | 6,971,000 |
| Jun 23, 2026 | 222.51 | 227.95 | 222.12 | 226.03 | 224.79 | -0.47% | 6,052,807 |
| Jun 22, 2026 | 226.71 | 228.23 | 224.99 | 227.09 | 225.85 | 1.76% | 6,870,811 |
| Jun 18, 2026 | 229.09 | 230.47 | 222.89 | 223.17 | 221.95 | -0.80% | 11,933,213 |
| Jun 17, 2026 | 222.11 | 228.07 | 221.36 | 224.96 | 223.73 | 1.87% | 8,689,713 |
| Jun 16, 2026 | 220.51 | 222.30 | 218.59 | 220.83 | 219.62 | 1.31% | 5,091,719 |
| Jun 15, 2026 | 218.76 | 220.60 | 216.85 | 217.98 | 216.79 | 1.84% | 5,862,503 |
| Jun 12, 2026 | 215.05 | 217.62 | 212.66 | 214.04 | 212.87 | 0.65% | 4,694,348 |
| Jun 11, 2026 | 208.79 | 212.83 | 207.00 | 212.66 | 211.50 | 2.90% | 4,631,547 |
| Jun 10, 2026 | 208.94 | 210.24 | 205.83 | 206.66 | 205.53 | -1.71% | 5,362,802 |
| Jun 9, 2026 | 214.42 | 215.24 | 206.06 | 210.25 | 209.10 | -0.94% | 7,841,209 |
| Jun 8, 2026 | 213.27 | 215.90 | 211.74 | 212.24 | 211.08 | 0.15% | 4,732,047 |
| Jun 5, 2026 | 218.32 | 218.32 | 211.16 | 211.93 | 210.77 | -2.90% | 6,170,991 |
| Jun 4, 2026 | 212.01 | 219.16 | 211.15 | 218.27 | 217.08 | 3.87% | 5,565,328 |
| Jun 3, 2026 | 212.85 | 213.49 | 208.79 | 210.14 | 208.99 | -2.25% | 5,957,318 |
| Jun 2, 2026 | 210.26 | 217.03 | 210.26 | 214.98 | 213.80 | 1.88% | 7,664,436 |
| Jun 1, 2026 | 207.61 | 212.11 | 206.60 | 211.01 | 209.85 | 1.45% | 6,431,496 |
| May 29, 2026 | 204.00 | 208.08 | 203.72 | 208.00 | 206.86 | 2.07% | 8,256,932 |
| May 28, 2026 | 199.92 | 204.38 | 199.68 | 203.79 | 202.67 | 1.08% | 6,179,058 |
| May 27, 2026 | 202.05 | 202.53 | 197.01 | 201.61 | 200.51 | -0.07% | 6,734,344 |
| May 26, 2026 | 202.85 | 203.92 | 199.87 | 201.76 | 200.66 | 0.36% | 5,569,488 |
| May 22, 2026 | 201.13 | 203.09 | 200.63 | 201.03 | 199.93 | 0.26% | 3,738,520 |
| May 21, 2026 | 197.81 | 200.75 | 196.90 | 200.51 | 199.41 | 1.39% | 5,817,425 |