Morgan Stanley Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	190.66	191.76	186.90	188.65	188.65	-1.26%	3,747,147
Apr 22, 2026	191.68	192.23	189.82	191.05	191.05	0.92%	4,487,300
Apr 21, 2026	190.79	193.14	188.71	189.31	189.31	-0.73%	5,152,646
Apr 20, 2026	188.92	192.20	188.02	190.70	190.70	1.00%	4,827,623
Apr 17, 2026	189.50	191.22	188.23	188.82	188.82	0.80%	6,831,749
Apr 16, 2026	190.93	192.51	186.67	187.32	187.32	-2.24%	9,124,120
Apr 15, 2026	188.49	194.59	187.92	191.62	191.62	4.52%	9,843,696
Apr 14, 2026	182.87	184.59	181.75	183.34	183.34	1.21%	8,535,701
Apr 13, 2026	175.76	181.18	175.01	181.14	181.14	1.97%	6,252,883
Apr 10, 2026	178.66	178.66	174.70	177.64	177.64	-0.29%	4,233,806
Apr 9, 2026	175.17	179.00	174.80	178.16	178.16	1.22%	5,291,096
Apr 8, 2026	176.90	181.26	174.49	176.02	176.02	4.51%	7,657,865
Apr 7, 2026	165.69	168.90	165.29	168.43	168.43	1.13%	5,857,621
Apr 6, 2026	165.88	167.63	165.44	166.55	166.55	0.45%	3,657,745
Apr 2, 2026	161.99	167.00	160.57	165.81	165.81	-0.22%	5,022,337
Apr 1, 2026	168.91	169.29	163.20	166.17	166.17	0.97%	7,023,827
Mar 31, 2026	161.50	165.29	159.65	164.57	164.57	3.91%	7,732,363
Mar 30, 2026	160.15	161.24	157.22	158.37	158.37	-0.01%	6,253,051
Mar 27, 2026	161.00	161.23	157.33	158.39	158.39	-2.97%	6,201,203
Mar 26, 2026	164.65	166.33	162.48	163.23	163.23	-1.46%	6,162,630
Mar 25, 2026	166.80	168.81	164.00	165.65	165.65	-0.13%	6,416,427
Mar 24, 2026	162.44	167.12	162.23	165.87	165.87	0.94%	5,784,418
Mar 23, 2026	166.26	168.14	164.16	164.32	164.32	1.77%	9,926,081
Mar 20, 2026	158.36	163.14	157.25	161.47	161.47	1.84%	13,776,986
Mar 19, 2026	156.99	159.62	156.53	158.55	158.55	-0.24%	6,390,382
Mar 18, 2026	157.02	160.64	156.52	158.93	158.93	0.70%	8,960,991
Mar 17, 2026	157.30	160.64	157.30	157.83	157.83	1.37%	6,507,981
Mar 16, 2026	156.46	159.09	154.79	155.70	155.70	0.54%	5,497,387
Mar 13, 2026	154.89	157.24	153.86	154.87	154.87	0.32%	5,995,910
Mar 12, 2026	154.37	156.25	152.80	154.37	154.37	-4.05%	11,033,564
Mar 11, 2026	160.00	161.76	157.85	160.89	160.89	0.09%	5,341,034
Mar 10, 2026	161.84	163.48	159.86	160.75	160.75	0.19%	4,309,916
Mar 9, 2026	157.92	161.85	154.07	160.45	160.45	0.11%	7,457,410
Mar 6, 2026	159.51	160.35	155.35	160.27	160.27	-1.40%	8,042,379
Mar 5, 2026	165.38	167.97	160.51	162.55	162.55	-3.00%	6,975,435
Mar 4, 2026	167.58	169.20	166.52	167.58	167.58	0.98%	5,288,684
Mar 3, 2026	162.46	167.32	159.95	165.95	165.95	-0.63%	7,158,193
Mar 2, 2026	162.64	169.60	162.15	167.00	167.00	0.29%	9,085,409
Feb 27, 2026	174.00	174.13	164.40	166.51	166.51	-6.19%	12,235,274
Feb 26, 2026	174.88	177.83	174.45	177.49	177.49	2.16%	6,873,427
Feb 25, 2026	170.70	174.04	169.65	173.73	173.73	2.93%	6,910,708
Feb 24, 2026	165.47	170.32	164.11	168.79	168.79	1.19%	7,313,989
Feb 23, 2026	173.96	175.62	166.61	166.80	166.80	-4.91%	7,781,585
Feb 20, 2026	173.45	175.43	171.56	175.41	175.41	0.60%	4,264,258
Feb 19, 2026	175.16	176.28	172.53	174.37	174.37	-1.26%	6,684,438
Feb 18, 2026	173.49	177.31	173.45	176.59	176.59	2.94%	6,233,389
Feb 17, 2026	172.55	174.20	170.86	171.54	171.54	0.23%	5,778,673
Feb 13, 2026	167.12	171.49	163.59	171.15	171.15	1.84%	9,155,006
Feb 12, 2026	177.43	178.79	165.41	168.06	168.06	-4.88%	14,351,508
Feb 11, 2026	179.77	181.04	174.30	176.68	176.68	-0.68%	7,774,366