Morgan Stanley Pathway Large Cap Equity ETF (MSLC)
NYSEARCA: MSLC · Real-Time Price · USD
53.45
-0.75 (-1.38%)
Mar 6, 2026, 4:00 PM EST - Market closed
MSLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 53.64 | 53.69 | 53.26 | 53.45 | 53.45 | -1.37% | 63,369 |
| Mar 5, 2026 | 54.28 | 54.36 | 53.77 | 54.20 | 54.20 | -0.63% | 63,572 |
| Mar 4, 2026 | 54.26 | 54.65 | 54.14 | 54.54 | 54.54 | 0.70% | 66,555 |
| Mar 3, 2026 | 53.75 | 54.30 | 53.31 | 54.16 | 54.16 | -0.79% | 82,193 |
| Mar 2, 2026 | 53.89 | 54.78 | 53.89 | 54.59 | 54.59 | -0.02% | 111,347 |
| Feb 27, 2026 | 54.25 | 54.60 | 54.22 | 54.60 | 54.60 | -0.35% | 93,359 |
| Feb 26, 2026 | 54.98 | 54.98 | 54.39 | 54.79 | 54.79 | -0.37% | 55,705 |
| Feb 25, 2026 | 54.70 | 55.00 | 54.70 | 55.00 | 54.99 | 0.78% | 67,871 |
| Feb 24, 2026 | 54.00 | 54.59 | 54.00 | 54.57 | 54.57 | 0.76% | 62,830 |
| Feb 23, 2026 | 54.67 | 54.67 | 53.97 | 54.16 | 54.16 | -1.26% | 65,517 |
| Feb 20, 2026 | 54.31 | 54.85 | 54.31 | 54.85 | 54.85 | 0.73% | 66,939 |
| Feb 19, 2026 | 54.31 | 54.48 | 54.20 | 54.45 | 54.45 | -0.17% | 73,011 |
| Feb 18, 2026 | 54.29 | 54.76 | 54.29 | 54.55 | 54.55 | 0.58% | 78,483 |
| Feb 17, 2026 | 54.05 | 54.37 | 53.74 | 54.23 | 54.23 | 0.17% | 114,945 |
| Feb 13, 2026 | 54.08 | 54.53 | 54.05 | 54.14 | 54.14 | 0.06% | 81,446 |
| Feb 12, 2026 | 55.09 | 55.09 | 54.11 | 54.11 | 54.11 | -1.61% | 71,100 |
| Feb 11, 2026 | 55.26 | 55.37 | 54.82 | 54.99 | 54.99 | -0.13% | 88,036 |
| Feb 10, 2026 | 55.14 | 55.36 | 55.04 | 55.06 | 55.06 | -0.13% | 96,738 |
| Feb 9, 2026 | 54.75 | 55.25 | 54.75 | 55.13 | 55.13 | 0.53% | 70,400 |
| Feb 6, 2026 | 54.09 | 54.97 | 54.09 | 54.84 | 54.84 | 1.76% | 76,660 |
| Feb 5, 2026 | 54.23 | 54.34 | 53.78 | 53.89 | 53.89 | -1.19% | 76,558 |
| Feb 4, 2026 | 54.86 | 54.95 | 54.30 | 54.54 | 54.54 | -0.55% | 91,482 |
| Feb 3, 2026 | 55.31 | 55.31 | 54.41 | 54.84 | 54.84 | -0.91% | 83,913 |
| Feb 2, 2026 | 54.95 | 55.46 | 54.95 | 55.35 | 55.35 | 0.37% | 82,763 |
| Jan 30, 2026 | 55.13 | 55.26 | 54.77 | 55.14 | 55.14 | -0.43% | 61,052 |
| Jan 29, 2026 | 55.54 | 55.54 | 54.68 | 55.38 | 55.38 | -0.22% | 67,850 |
| Jan 28, 2026 | 55.57 | 55.66 | 55.40 | 55.50 | 55.50 | -0.08% | 75,690 |
| Jan 27, 2026 | 55.38 | 55.62 | 55.36 | 55.54 | 55.54 | 0.40% | 75,701 |
| Jan 26, 2026 | 55.29 | 55.43 | 55.29 | 55.32 | 55.32 | 0.46% | 39,820 |
| Jan 23, 2026 | 54.95 | 55.16 | 54.95 | 55.07 | 55.07 | 0.08% | 70,875 |
| Jan 22, 2026 | 54.97 | 55.19 | 54.92 | 55.03 | 55.03 | 0.54% | 81,097 |
| Jan 21, 2026 | 54.31 | 54.98 | 54.26 | 54.73 | 54.73 | 1.09% | 90,348 |
| Jan 20, 2026 | 54.54 | 54.74 | 54.11 | 54.14 | 54.14 | -2.01% | 108,035 |
| Jan 16, 2026 | 55.31 | 55.39 | 55.13 | 55.25 | 55.25 | 0.02% | 149,679 |
| Jan 15, 2026 | 55.35 | 55.50 | 55.20 | 55.24 | 55.24 | 0.31% | 83,237 |
| Jan 14, 2026 | 55.09 | 55.19 | 54.77 | 55.07 | 55.07 | -0.55% | 98,965 |
| Jan 13, 2026 | 55.58 | 55.58 | 55.23 | 55.38 | 55.38 | -0.34% | 76,364 |
| Jan 12, 2026 | 55.16 | 55.61 | 55.16 | 55.57 | 55.57 | 0.10% | 79,230 |
| Jan 9, 2026 | 55.16 | 55.55 | 55.11 | 55.51 | 55.51 | 0.69% | 73,285 |
| Jan 8, 2026 | 55.06 | 55.22 | 55.03 | 55.13 | 55.13 | -0.02% | 72,524 |
| Jan 7, 2026 | 55.31 | 55.48 | 55.11 | 55.14 | 55.14 | -0.45% | 69,205 |
| Jan 6, 2026 | 54.92 | 55.40 | 54.92 | 55.39 | 55.39 | 0.80% | 89,068 |
| Jan 5, 2026 | 54.65 | 55.06 | 54.65 | 54.95 | 54.95 | 0.83% | 115,770 |
| Jan 2, 2026 | 54.58 | 54.63 | 54.23 | 54.50 | 54.50 | 0.20% | 143,619 |
| Dec 31, 2025 | 54.73 | 54.74 | 54.39 | 54.39 | 54.39 | -0.64% | 125,945 |
| Dec 30, 2025 | 54.75 | 54.89 | 54.74 | 54.74 | 54.74 | -0.11% | 141,304 |
| Dec 29, 2025 | 54.88 | 54.88 | 54.71 | 54.80 | 54.80 | -0.37% | 108,310 |
| Dec 26, 2025 | 54.97 | 55.06 | 54.92 | 55.01 | 55.01 | 0.03% | 96,290 |
| Dec 24, 2025 | 54.86 | 55.05 | 54.86 | 54.99 | 54.99 | 0.26% | 108,346 |
| Dec 23, 2025 | 54.50 | 54.85 | 54.50 | 54.85 | 54.85 | 0.46% | 104,227 |
| Dec 22, 2025 | 54.41 | 54.64 | 54.41 | 54.60 | 54.60 | 0.65% | 140,811 |
| Dec 19, 2025 | 53.85 | 54.28 | 53.85 | 54.25 | 54.25 | 0.82% | 113,576 |
| Dec 18, 2025 | 53.76 | 54.09 | 53.66 | 53.81 | 53.81 | 0.75% | 130,699 |
| Dec 17, 2025 | 53.95 | 54.01 | 53.37 | 53.41 | 53.41 | -1.00% | 641,732 |
| Dec 16, 2025 | 53.99 | 54.08 | 53.64 | 53.95 | 53.95 | -0.19% | 476,938 |
| Dec 15, 2025 | 54.35 | 54.38 | 53.97 | 54.05 | 54.05 | -0.19% | 223,840 |
| Dec 12, 2025 | 54.62 | 54.64 | 54.05 | 54.15 | 54.15 | -1.08% | 45,817 |
| Dec 11, 2025 | 54.49 | 54.77 | 54.28 | 54.74 | 54.74 | 0.30% | 78,260 |
| Dec 10, 2025 | 54.15 | 54.68 | 54.13 | 54.57 | 54.57 | -1.35% | 80,156 |
| Dec 9, 2025 | 55.36 | 55.56 | 55.32 | 55.32 | 54.15 | -0.15% | 88,334 |
| Dec 8, 2025 | 55.69 | 55.69 | 55.29 | 55.40 | 54.23 | -0.37% | 86,319 |
| Dec 5, 2025 | 55.53 | 55.80 | 55.53 | 55.61 | 54.44 | 0.15% | 85,552 |
| Dec 4, 2025 | 55.37 | 55.56 | 55.33 | 55.53 | 54.35 | 0.06% | 139,451 |
| Dec 3, 2025 | 55.22 | 55.55 | 55.21 | 55.49 | 54.32 | 0.39% | 63,629 |
| Dec 2, 2025 | 55.28 | 55.42 | 55.12 | 55.27 | 54.11 | 0.27% | 87,114 |
| Dec 1, 2025 | 55.24 | 55.42 | 55.12 | 55.12 | 53.96 | -0.60% | 57,886 |
| Nov 28, 2025 | 55.31 | 55.46 | 55.31 | 55.46 | 54.29 | 0.52% | 71,642 |
| Nov 26, 2025 | 54.94 | 55.32 | 54.94 | 55.17 | 54.01 | 0.63% | 81,677 |
| Nov 25, 2025 | 54.21 | 54.84 | 54.17 | 54.82 | 53.67 | 1.09% | 68,014 |
| Nov 24, 2025 | 53.57 | 54.26 | 53.57 | 54.23 | 53.08 | 1.38% | 51,533 |
| Nov 21, 2025 | 53.08 | 53.92 | 52.89 | 53.49 | 52.36 | 1.06% | 91,411 |
| Nov 20, 2025 | 54.37 | 54.77 | 52.93 | 52.93 | 51.82 | -1.62% | 55,884 |
| Nov 19, 2025 | 53.61 | 54.04 | 53.54 | 53.81 | 52.67 | 0.16% | 79,106 |
| Nov 18, 2025 | 53.82 | 53.97 | 53.34 | 53.72 | 52.59 | -0.55% | 71,040 |
| Nov 17, 2025 | 54.44 | 54.64 | 53.80 | 54.02 | 52.88 | -1.03% | 97,266 |
| Nov 14, 2025 | 54.24 | 54.88 | 54.05 | 54.58 | 53.43 | -0.16% | 134,100 |
| Nov 13, 2025 | 55.41 | 55.41 | 54.55 | 54.67 | 53.52 | -1.65% | 90,596 |
| Nov 12, 2025 | 55.57 | 55.68 | 55.43 | 55.59 | 54.41 | 0.14% | 60,889 |
| Nov 11, 2025 | 55.27 | 55.56 | 55.20 | 55.51 | 54.34 | 0.23% | 52,957 |
| Nov 10, 2025 | 54.96 | 55.42 | 54.94 | 55.38 | 54.21 | 1.42% | 64,643 |
| Nov 7, 2025 | 54.31 | 54.61 | 53.82 | 54.61 | 53.45 | 0.32% | 87,002 |
| Nov 6, 2025 | 54.91 | 54.98 | 54.38 | 54.43 | 53.28 | -1.15% | 83,149 |
| Nov 5, 2025 | 54.80 | 55.25 | 54.78 | 55.06 | 53.90 | 0.42% | 47,780 |
| Nov 4, 2025 | 55.05 | 55.20 | 54.82 | 54.83 | 53.67 | -1.12% | 76,701 |
| Nov 3, 2025 | 55.59 | 55.59 | 55.24 | 55.45 | 54.28 | - | 58,298 |
| Oct 31, 2025 | 55.53 | 55.58 | 55.24 | 55.45 | 54.28 | 0.48% | 43,886 |
| Oct 30, 2025 | 55.49 | 55.67 | 55.17 | 55.19 | 54.02 | -0.98% | 65,943 |
| Oct 29, 2025 | 55.78 | 55.99 | 55.63 | 55.74 | 54.56 | -0.28% | 58,717 |
| Oct 28, 2025 | 55.81 | 55.98 | 55.75 | 55.89 | 54.71 | 0.17% | 56,335 |
| Oct 27, 2025 | 55.57 | 55.79 | 55.57 | 55.79 | 54.61 | 1.01% | 49,845 |
| Oct 24, 2025 | 55.03 | 55.34 | 55.03 | 55.24 | 54.07 | 0.74% | 50,029 |
| Oct 23, 2025 | 54.54 | 54.88 | 54.51 | 54.83 | 53.67 | 0.55% | 60,865 |
| Oct 22, 2025 | 54.79 | 54.83 | 54.18 | 54.53 | 53.38 | -0.55% | 71,126 |
| Oct 21, 2025 | 54.53 | 54.95 | 54.53 | 54.83 | 53.67 | 0.07% | 140,411 |
| Oct 20, 2025 | 54.29 | 54.82 | 54.29 | 54.79 | 53.63 | 1.16% | 327,874 |
| Oct 17, 2025 | 53.74 | 54.19 | 53.69 | 54.16 | 53.02 | 0.58% | 604,837 |
| Oct 16, 2025 | 54.33 | 54.46 | 53.62 | 53.85 | 52.71 | -0.66% | 59,818 |
| Oct 15, 2025 | 54.37 | 54.76 | 53.82 | 54.21 | 53.06 | 0.08% | 61,068 |
| Oct 14, 2025 | 53.66 | 54.36 | 53.32 | 54.16 | 53.02 | 0.04% | 72,861 |
| Oct 13, 2025 | 53.78 | 54.23 | 53.78 | 54.14 | 53.00 | 1.50% | 65,160 |