Morgan Stanley Pathway Large Cap Equity ETF (MSLC)
NYSEARCA: MSLC · Real-Time Price · USD
55.61
+0.08 (0.14%)
Dec 5, 2025, 4:00 PM EST - Market closed
MSLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 55.53 | 55.80 | 55.53 | 55.61 | 55.61 | 0.15% | 85,552 |
| Dec 4, 2025 | 55.37 | 55.56 | 55.33 | 55.53 | 55.53 | 0.06% | 139,451 |
| Dec 3, 2025 | 55.22 | 55.55 | 55.21 | 55.49 | 55.49 | 0.39% | 63,629 |
| Dec 2, 2025 | 55.28 | 55.42 | 55.12 | 55.27 | 55.27 | 0.27% | 87,114 |
| Dec 1, 2025 | 55.24 | 55.42 | 55.12 | 55.12 | 55.12 | -0.60% | 57,886 |
| Nov 28, 2025 | 55.31 | 55.46 | 55.31 | 55.46 | 55.46 | 0.52% | 71,642 |
| Nov 26, 2025 | 54.94 | 55.32 | 54.94 | 55.17 | 55.17 | 0.63% | 81,677 |
| Nov 25, 2025 | 54.21 | 54.84 | 54.17 | 54.82 | 54.82 | 1.09% | 68,014 |
| Nov 24, 2025 | 53.57 | 54.26 | 53.57 | 54.23 | 54.23 | 1.38% | 51,533 |
| Nov 21, 2025 | 53.08 | 53.92 | 52.89 | 53.49 | 53.49 | 1.06% | 91,411 |
| Nov 20, 2025 | 54.37 | 54.77 | 52.93 | 52.93 | 52.93 | -1.62% | 55,884 |
| Nov 19, 2025 | 53.61 | 54.04 | 53.54 | 53.81 | 53.81 | 0.16% | 79,106 |
| Nov 18, 2025 | 53.82 | 53.97 | 53.34 | 53.72 | 53.72 | -0.55% | 71,040 |
| Nov 17, 2025 | 54.44 | 54.64 | 53.80 | 54.02 | 54.02 | -1.03% | 97,266 |
| Nov 14, 2025 | 54.24 | 54.88 | 54.05 | 54.58 | 54.58 | -0.16% | 134,100 |
| Nov 13, 2025 | 55.41 | 55.41 | 54.55 | 54.67 | 54.67 | -1.65% | 90,596 |
| Nov 12, 2025 | 55.57 | 55.68 | 55.43 | 55.59 | 55.59 | 0.14% | 60,889 |
| Nov 11, 2025 | 55.27 | 55.56 | 55.20 | 55.51 | 55.51 | 0.23% | 52,957 |
| Nov 10, 2025 | 54.96 | 55.42 | 54.94 | 55.38 | 55.38 | 1.42% | 64,643 |
| Nov 7, 2025 | 54.31 | 54.61 | 53.82 | 54.61 | 54.61 | 0.32% | 87,002 |
| Nov 6, 2025 | 54.91 | 54.98 | 54.38 | 54.43 | 54.43 | -1.15% | 83,149 |
| Nov 5, 2025 | 54.80 | 55.25 | 54.78 | 55.06 | 55.06 | 0.42% | 47,780 |
| Nov 4, 2025 | 55.05 | 55.20 | 54.82 | 54.83 | 54.83 | -1.12% | 76,701 |
| Nov 3, 2025 | 55.59 | 55.59 | 55.24 | 55.45 | 55.45 | - | 58,298 |
| Oct 31, 2025 | 55.53 | 55.58 | 55.24 | 55.45 | 55.45 | 0.48% | 43,886 |
| Oct 30, 2025 | 55.49 | 55.67 | 55.17 | 55.19 | 55.19 | -0.98% | 65,943 |
| Oct 29, 2025 | 55.78 | 55.99 | 55.63 | 55.74 | 55.74 | -0.28% | 58,717 |
| Oct 28, 2025 | 55.81 | 55.98 | 55.75 | 55.89 | 55.89 | 0.17% | 56,335 |
| Oct 27, 2025 | 55.57 | 55.79 | 55.57 | 55.79 | 55.79 | 1.01% | 49,845 |
| Oct 24, 2025 | 55.03 | 55.34 | 55.03 | 55.24 | 55.24 | 0.74% | 50,029 |
| Oct 23, 2025 | 54.54 | 54.88 | 54.51 | 54.83 | 54.83 | 0.55% | 60,865 |
| Oct 22, 2025 | 54.79 | 54.83 | 54.18 | 54.53 | 54.53 | -0.55% | 71,126 |
| Oct 21, 2025 | 54.53 | 54.95 | 54.53 | 54.83 | 54.83 | 0.07% | 140,411 |
| Oct 20, 2025 | 54.29 | 54.82 | 54.29 | 54.79 | 54.79 | 1.16% | 327,874 |
| Oct 17, 2025 | 53.74 | 54.19 | 53.69 | 54.16 | 54.16 | 0.58% | 604,837 |
| Oct 16, 2025 | 54.33 | 54.46 | 53.62 | 53.85 | 53.85 | -0.66% | 59,818 |
| Oct 15, 2025 | 54.37 | 54.76 | 53.82 | 54.21 | 54.21 | 0.08% | 61,068 |
| Oct 14, 2025 | 53.66 | 54.36 | 53.32 | 54.16 | 54.16 | 0.04% | 72,861 |
| Oct 13, 2025 | 53.78 | 54.23 | 53.78 | 54.14 | 54.14 | 1.50% | 65,160 |
| Oct 10, 2025 | 54.72 | 54.93 | 53.33 | 53.34 | 53.34 | -2.51% | 62,574 |
| Oct 9, 2025 | 54.92 | 54.96 | 54.60 | 54.71 | 54.71 | -0.36% | 42,821 |
| Oct 8, 2025 | 54.64 | 54.94 | 54.64 | 54.91 | 54.91 | 0.56% | 51,663 |
| Oct 7, 2025 | 54.82 | 54.91 | 54.47 | 54.60 | 54.60 | -0.45% | 46,168 |
| Oct 6, 2025 | 54.71 | 54.88 | 54.63 | 54.85 | 54.85 | 0.33% | 74,664 |
| Oct 3, 2025 | 54.71 | 54.92 | 54.63 | 54.67 | 54.67 | 0.16% | 54,953 |
| Oct 2, 2025 | 54.63 | 54.63 | 54.41 | 54.58 | 54.58 | 0.05% | 70,587 |
| Oct 1, 2025 | 54.26 | 54.60 | 54.20 | 54.56 | 54.56 | 0.32% | 53,192 |
| Sep 30, 2025 | 54.14 | 54.42 | 54.02 | 54.38 | 54.38 | 0.33% | 45,592 |
| Sep 29, 2025 | 54.25 | 54.35 | 54.13 | 54.20 | 54.20 | 0.24% | 64,607 |
| Sep 26, 2025 | 53.81 | 54.09 | 53.81 | 54.07 | 54.07 | 0.54% | 45,090 |
| Sep 25, 2025 | 53.86 | 53.89 | 53.54 | 53.78 | 53.78 | -0.55% | 89,228 |
| Sep 24, 2025 | 54.31 | 54.35 | 54.01 | 54.08 | 54.08 | -0.42% | 52,200 |
| Sep 23, 2025 | 54.65 | 54.68 | 54.21 | 54.31 | 54.31 | -0.60% | 85,038 |
| Sep 22, 2025 | 54.33 | 54.65 | 54.33 | 54.64 | 54.64 | 0.35% | 49,681 |
| Sep 19, 2025 | 54.34 | 54.52 | 54.24 | 54.45 | 54.45 | 0.28% | 55,717 |
| Sep 18, 2025 | 54.15 | 54.45 | 54.10 | 54.30 | 54.30 | 0.65% | 132,253 |
| Sep 17, 2025 | 54.01 | 54.17 | 53.69 | 53.95 | 53.95 | -0.19% | 69,567 |
| Sep 16, 2025 | 54.12 | 54.16 | 53.97 | 54.05 | 54.05 | -0.13% | 91,407 |
| Sep 15, 2025 | 53.97 | 54.12 | 53.97 | 54.12 | 54.12 | 0.47% | 64,958 |
| Sep 12, 2025 | 53.94 | 53.98 | 53.87 | 53.87 | 53.87 | -0.19% | 53,916 |
| Sep 11, 2025 | 53.63 | 54.03 | 53.63 | 53.97 | 53.97 | 0.78% | 76,866 |
| Sep 10, 2025 | 53.62 | 53.74 | 53.39 | 53.55 | 53.55 | 0.22% | 70,302 |
| Sep 9, 2025 | 53.34 | 53.46 | 53.24 | 53.43 | 53.43 | 0.15% | 58,121 |
| Sep 8, 2025 | 53.20 | 53.41 | 53.20 | 53.35 | 53.35 | 0.23% | 41,307 |
| Sep 5, 2025 | 53.51 | 53.60 | 52.92 | 53.23 | 53.23 | -0.15% | 52,116 |
| Sep 4, 2025 | 52.98 | 53.31 | 52.90 | 53.31 | 53.31 | 0.91% | 84,352 |
| Sep 3, 2025 | 52.80 | 52.94 | 52.62 | 52.83 | 52.83 | 0.30% | 56,665 |
| Sep 2, 2025 | 52.63 | 52.68 | 52.25 | 52.67 | 52.67 | -0.77% | 78,643 |
| Aug 29, 2025 | 53.23 | 53.23 | 52.91 | 53.08 | 53.08 | -0.45% | 45,689 |
| Aug 28, 2025 | 53.17 | 53.35 | 53.13 | 53.32 | 53.32 | 0.34% | 57,314 |
| Aug 27, 2025 | 52.97 | 53.18 | 52.97 | 53.14 | 53.14 | 0.23% | 78,122 |
| Aug 26, 2025 | 52.78 | 53.03 | 52.78 | 53.02 | 53.02 | 0.32% | 60,535 |
| Aug 25, 2025 | 52.92 | 53.02 | 52.80 | 52.85 | 52.85 | -0.40% | 81,890 |
| Aug 22, 2025 | 52.34 | 53.19 | 52.34 | 53.06 | 53.06 | 1.59% | 97,283 |
| Aug 21, 2025 | 52.33 | 52.41 | 52.10 | 52.23 | 52.23 | -0.48% | 69,178 |
| Aug 20, 2025 | 52.52 | 52.54 | 52.08 | 52.48 | 52.48 | -0.15% | 64,694 |
| Aug 19, 2025 | 52.81 | 52.93 | 52.47 | 52.56 | 52.56 | -0.52% | 80,855 |
| Aug 18, 2025 | 52.79 | 52.87 | 52.75 | 52.83 | 52.83 | -0.09% | 74,311 |
| Aug 15, 2025 | 53.02 | 53.02 | 52.81 | 52.88 | 52.88 | -0.21% | 57,228 |
| Aug 14, 2025 | 52.76 | 53.03 | 52.76 | 52.99 | 52.99 | 0.13% | 72,176 |
| Aug 13, 2025 | 52.86 | 53.00 | 52.77 | 52.92 | 52.92 | 0.36% | 88,920 |
| Aug 12, 2025 | 52.28 | 52.73 | 52.27 | 52.73 | 52.73 | 1.03% | 71,535 |
| Aug 11, 2025 | 52.28 | 52.35 | 52.05 | 52.19 | 52.19 | -0.23% | 83,043 |
| Aug 8, 2025 | 52.04 | 52.32 | 52.04 | 52.31 | 52.31 | 0.77% | 53,156 |
| Aug 7, 2025 | 52.18 | 52.31 | 51.69 | 51.91 | 51.91 | -0.13% | 65,330 |
| Aug 6, 2025 | 51.71 | 52.04 | 51.71 | 51.98 | 51.98 | 0.50% | 57,964 |
| Aug 5, 2025 | 51.98 | 52.05 | 51.60 | 51.72 | 51.72 | -0.56% | 76,811 |
| Aug 4, 2025 | 51.46 | 52.01 | 51.46 | 52.01 | 52.01 | 1.52% | 73,192 |
| Aug 1, 2025 | 51.68 | 51.68 | 51.02 | 51.23 | 51.23 | -1.78% | 59,879 |
| Jul 31, 2025 | 52.58 | 52.77 | 52.05 | 52.16 | 52.16 | -0.21% | 84,097 |
| Jul 30, 2025 | 52.47 | 52.51 | 52.08 | 52.27 | 52.27 | -0.19% | 55,789 |
| Jul 29, 2025 | 52.60 | 52.63 | 52.30 | 52.37 | 52.37 | -0.27% | 72,755 |
| Jul 28, 2025 | 52.59 | 52.62 | 52.43 | 52.51 | 52.51 | -0.08% | 41,893 |
| Jul 25, 2025 | 52.33 | 52.61 | 52.33 | 52.55 | 52.55 | 0.44% | 56,405 |
| Jul 24, 2025 | 52.36 | 52.49 | 52.32 | 52.32 | 52.32 | 0.10% | 42,996 |
| Jul 23, 2025 | 51.99 | 52.29 | 51.99 | 52.27 | 52.27 | 0.83% | 69,855 |
| Jul 22, 2025 | 51.70 | 51.94 | 51.63 | 51.84 | 51.84 | 0.14% | 57,407 |
| Jul 21, 2025 | 51.80 | 52.05 | 51.77 | 51.77 | 51.77 | 0.08% | 51,322 |
| Jul 18, 2025 | 51.91 | 51.91 | 51.66 | 51.73 | 51.73 | -0.17% | 33,002 |
| Jul 17, 2025 | 51.41 | 51.84 | 51.41 | 51.82 | 51.82 | 0.76% | 43,810 |