Morgan Stanley Pathway Large Cap Equity ETF (MSLC)

NYSEARCA: MSLC · Real-Time Price · USD

53.45

-0.74 (-1.37%)

At close: Mar 6, 2026, 4:00 PM EST

53.45

0.00 (0.00%)

After-hours: Mar 6, 2026, 8:00 PM EST

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