Morgan Stanley Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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