Morgan Stanley Pathway Large Cap Equity ETF (MSLC)
NYSEARCA: MSLC · Real-Time Price · USD
56.35
-0.29 (-0.51%)
Apr 28, 2026, 4:00 PM EDT - Market closed
MSLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 56.40 | 56.42 | 56.19 | 56.35 | 56.35 | -0.52% | 50,067 |
| Apr 27, 2026 | 56.43 | 56.67 | 56.43 | 56.64 | 56.64 | 0.16% | 71,542 |
| Apr 24, 2026 | 56.26 | 56.57 | 56.22 | 56.55 | 56.55 | 0.61% | 64,374 |
| Apr 23, 2026 | 56.39 | 56.50 | 55.75 | 56.21 | 56.21 | -0.47% | 73,907 |
| Apr 22, 2026 | 56.16 | 56.48 | 56.16 | 56.48 | 56.48 | 0.92% | 45,016 |
| Apr 21, 2026 | 56.37 | 56.59 | 55.91 | 55.96 | 55.96 | -0.58% | 58,040 |
| Apr 20, 2026 | 56.30 | 56.42 | 56.16 | 56.29 | 56.29 | -0.22% | 55,635 |
| Apr 17, 2026 | 56.02 | 56.64 | 56.02 | 56.41 | 56.41 | 1.17% | 46,155 |
| Apr 16, 2026 | 55.66 | 55.87 | 55.59 | 55.76 | 55.76 | 0.14% | 71,849 |
| Apr 15, 2026 | 55.46 | 55.73 | 55.31 | 55.68 | 55.68 | 0.68% | 82,336 |
| Apr 14, 2026 | 54.65 | 55.31 | 54.65 | 55.31 | 55.31 | 1.23% | 80,890 |
| Apr 13, 2026 | 53.92 | 54.65 | 53.86 | 54.64 | 54.64 | 1.18% | 100,656 |
| Apr 10, 2026 | 54.15 | 54.22 | 53.96 | 54.00 | 54.00 | -0.17% | 81,385 |
| Apr 9, 2026 | 53.67 | 54.17 | 53.61 | 54.09 | 54.09 | 0.55% | 89,159 |
| Apr 8, 2026 | 53.82 | 53.85 | 53.59 | 53.80 | 53.80 | 2.58% | 50,272 |
| Apr 7, 2026 | 52.24 | 52.45 | 51.94 | 52.44 | 52.44 | -0.04% | 67,689 |
| Apr 6, 2026 | 52.16 | 52.46 | 52.16 | 52.46 | 52.46 | 0.49% | 76,953 |
| Apr 2, 2026 | 51.48 | 52.21 | 51.48 | 52.21 | 52.21 | 0.12% | 105,359 |
| Apr 1, 2026 | 51.94 | 52.42 | 51.94 | 52.14 | 52.14 | 0.72% | 72,271 |
| Mar 31, 2026 | 50.90 | 51.78 | 50.87 | 51.77 | 51.77 | 2.73% | 75,987 |
| Mar 30, 2026 | 50.87 | 50.91 | 50.20 | 50.39 | 50.39 | -0.34% | 496,764 |
| Mar 27, 2026 | 51.14 | 51.14 | 50.43 | 50.56 | 50.56 | -1.73% | 879,753 |
| Mar 26, 2026 | 51.80 | 52.16 | 51.42 | 51.45 | 51.45 | -1.51% | 60,985 |
| Mar 25, 2026 | 52.35 | 52.44 | 52.06 | 52.24 | 52.24 | 0.54% | 78,282 |
| Mar 24, 2026 | 51.78 | 52.24 | 51.73 | 51.96 | 51.96 | -0.44% | 100,463 |
| Mar 23, 2026 | 52.26 | 52.73 | 52.14 | 52.19 | 52.19 | 1.19% | 81,201 |
| Mar 20, 2026 | 52.21 | 52.21 | 51.41 | 51.58 | 51.58 | -1.41% | 75,721 |
| Mar 19, 2026 | 52.16 | 52.47 | 52.07 | 52.31 | 52.31 | -0.29% | 75,778 |
| Mar 18, 2026 | 53.02 | 53.11 | 52.46 | 52.46 | 52.46 | -1.43% | 56,659 |
| Mar 17, 2026 | 53.25 | 53.50 | 53.22 | 53.22 | 53.22 | 0.32% | 48,494 |
| Mar 16, 2026 | 52.86 | 53.22 | 52.86 | 53.05 | 53.05 | 1.09% | 60,179 |
| Mar 13, 2026 | 52.95 | 53.18 | 52.41 | 52.48 | 52.48 | -0.55% | 77,977 |
| Mar 12, 2026 | 53.30 | 53.30 | 52.77 | 52.77 | 52.77 | -1.55% | 95,121 |
| Mar 11, 2026 | 53.70 | 53.87 | 53.38 | 53.60 | 53.60 | -0.22% | 73,562 |
| Mar 10, 2026 | 53.76 | 54.21 | 53.65 | 53.72 | 53.72 | -0.25% | 57,002 |
| Mar 9, 2026 | 53.05 | 53.92 | 52.60 | 53.86 | 53.86 | 0.76% | 72,557 |
| 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% | 63,672 |
| 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% | 67,851 |
| 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% | 143,620 |
| 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 |