Morgan Stanley Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	195.62	197.50	193.90	194.98	-	0.59%	613,873
May 13, 2026	190.71	194.95	189.60	193.83	193.83	1.02%	4,458,689
May 12, 2026	190.20	192.38	186.45	191.88	191.88	0.41%	5,330,030
May 11, 2026	192.36	193.67	190.04	191.10	191.10	-1.03%	4,972,840
May 8, 2026	190.88	193.50	190.47	193.09	193.09	1.54%	5,857,446
May 7, 2026	193.16	194.25	189.67	190.17	190.17	-1.64%	5,746,464
May 6, 2026	192.17	194.83	192.17	193.35	193.35	2.17%	6,267,593
May 5, 2026	189.34	190.45	187.95	189.25	189.25	0.66%	4,802,363
May 4, 2026	189.93	190.35	187.12	188.01	188.01	-1.14%	3,814,384
May 1, 2026	190.49	193.50	188.77	190.17	190.17	-0.22%	4,681,145
Apr 30, 2026	185.60	190.73	184.90	190.59	190.59	1.88%	5,650,265
Apr 29, 2026	190.01	190.51	185.25	187.08	186.08	-1.72%	5,100,381
Apr 28, 2026	191.31	192.65	188.66	190.36	189.34	0.09%	4,107,454
Apr 27, 2026	187.87	190.59	187.75	190.18	189.16	1.12%	4,163,602
Apr 24, 2026	188.79	189.05	187.12	188.07	187.06	-0.31%	4,530,626
Apr 23, 2026	190.66	191.76	186.90	188.65	187.64	-1.26%	3,814,434
Apr 22, 2026	191.68	192.23	189.82	191.05	190.03	0.92%	4,492,143
Apr 21, 2026	190.79	193.14	188.71	189.31	188.30	-0.73%	5,154,944
Apr 20, 2026	188.92	192.20	188.02	190.70	189.68	1.00%	4,905,525
Apr 17, 2026	189.50	191.22	188.23	188.82	187.81	0.80%	6,846,103
Apr 16, 2026	190.93	192.51	186.67	187.32	186.32	-2.24%	9,138,058
Apr 15, 2026	188.49	194.59	187.92	191.62	190.60	4.52%	9,853,752
Apr 14, 2026	182.87	184.59	181.75	183.34	182.36	1.21%	8,803,639
Apr 13, 2026	175.76	181.18	175.01	181.14	180.17	1.97%	6,282,929
Apr 10, 2026	178.66	178.66	174.70	177.64	176.69	-0.29%	4,240,084
Apr 9, 2026	175.17	179.00	174.80	178.16	177.21	1.22%	5,299,306
Apr 8, 2026	176.90	181.26	174.49	176.02	175.08	4.51%	7,662,573
Apr 7, 2026	165.69	168.90	165.29	168.43	167.53	1.13%	6,036,381
Apr 6, 2026	165.88	167.63	165.44	166.55	165.66	0.45%	3,675,126
Apr 2, 2026	161.99	167.00	160.57	165.81	164.92	-0.22%	5,107,711
Apr 1, 2026	168.91	169.29	163.20	166.17	165.28	0.97%	7,117,003
Mar 31, 2026	161.50	165.29	159.65	164.57	163.69	3.91%	8,081,688
Mar 30, 2026	160.15	161.24	157.22	158.37	157.52	-0.01%	6,261,594
Mar 27, 2026	161.00	161.23	157.33	158.39	157.54	-2.97%	6,368,398
Mar 26, 2026	164.65	166.33	162.48	163.23	162.36	-1.46%	6,175,716
Mar 25, 2026	166.80	168.81	164.00	165.65	164.76	-0.13%	6,444,852
Mar 24, 2026	162.44	167.12	162.23	165.87	164.98	0.94%	6,016,222
Mar 23, 2026	166.26	168.14	164.16	164.32	163.44	1.77%	10,128,393
Mar 20, 2026	158.36	163.14	157.25	161.47	160.61	1.84%	14,621,269
Mar 19, 2026	156.99	159.62	156.53	158.55	157.70	-0.24%	6,418,285
Mar 18, 2026	157.02	160.64	156.52	158.93	158.08	0.70%	9,140,916
Mar 17, 2026	157.30	160.64	157.30	157.83	156.99	1.37%	6,528,555
Mar 16, 2026	156.46	159.09	154.79	155.70	154.87	0.54%	5,498,435
Mar 13, 2026	154.89	157.24	153.86	154.87	154.04	0.32%	6,001,912
Mar 12, 2026	154.37	156.25	152.80	154.37	153.54	-4.05%	11,195,743
Mar 11, 2026	160.00	161.76	157.85	160.89	160.03	0.09%	5,463,208
Mar 10, 2026	161.84	163.48	159.86	160.75	159.89	0.19%	4,314,603
Mar 9, 2026	157.92	161.85	154.07	160.45	159.59	0.11%	7,480,807
Mar 6, 2026	159.51	160.35	155.35	160.27	159.41	-1.40%	8,045,962
Mar 5, 2026	165.38	167.97	160.51	162.55	161.68	-3.00%	7,284,322