Morgan Stanley Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	38.53	38.65	38.53	38.62	38.62	-0.08%	2,142
Apr 27, 2026	38.54	38.65	38.27	38.65	38.65	1.15%	1,771
Apr 24, 2026	38.19	38.22	38.14	38.21	38.21	-0.18%	506
Apr 23, 2026	38.73	38.73	38.00	38.28	38.28	-1.26%	1,006
Apr 22, 2026	38.76	38.98	38.76	38.77	38.77	0.68%	1,013
Apr 21, 2026	38.91	38.91	38.51	38.51	38.51	-0.10%	607
Apr 20, 2026	38.55	38.55	38.55	38.55	38.55	0.21%	110
Apr 17, 2026	38.69	38.69	38.47	38.47	38.47	1.24%	436
Apr 16, 2026	38.20	38.20	38.00	38.00	38.00	-2.14%	818
Apr 15, 2026	38.42	39.39	38.42	38.83	38.83	3.82%	10,508
Apr 14, 2026	37.14	37.52	36.98	37.40	37.40	1.30%	4,238
Apr 13, 2026	35.75	36.92	35.75	36.92	36.92	3.24%	1,307
Apr 10, 2026	35.69	35.76	35.69	35.76	35.76	-1.08%	534
Apr 9, 2026	35.68	36.35	35.68	36.15	36.15	1.15%	6,577
Apr 8, 2026	36.03	36.63	35.66	35.74	35.74	4.41%	7,240
Apr 7, 2026	33.89	34.28	33.89	34.23	34.23	1.00%	6,365
Apr 6, 2026	33.90	34.06	33.82	33.89	33.89	2.32%	2,541
Apr 2, 2026	32.87	33.12	32.87	33.12	33.12	-2.19%	622
Apr 1, 2026	34.04	34.04	33.84	33.86	33.86	0.92%	20,620
Mar 31, 2026	32.78	33.63	32.64	33.55	33.55	4.42%	2,711
Mar 30, 2026	32.54	32.69	32.13	32.13	32.13	-0.06%	1,324
Mar 27, 2026	33.10	33.10	32.15	32.15	32.15	-3.57%	8,991
Mar 26, 2026	33.80	33.80	33.17	33.34	33.34	-1.24%	5,036
Mar 25, 2026	34.04	34.07	33.76	33.76	33.76	-0.03%	4,308
Mar 24, 2026	33.20	33.85	33.20	33.77	33.77	0.66%	1,115
Mar 23, 2026	33.53	34.19	33.53	33.55	33.55	1.94%	5,924
Mar 20, 2026	32.65	33.04	32.63	32.91	32.91	2.68%	6,911
Mar 19, 2026	32.05	32.05	32.05	32.05	32.05	-0.62%	1,951
Mar 18, 2026	32.58	32.65	32.25	32.25	32.25	-0.37%	5,025
Mar 17, 2026	32.47	32.47	32.37	32.37	32.37	1.92%	1,530
Mar 16, 2026	31.79	32.40	31.64	31.76	31.76	0.92%	4,589
Mar 13, 2026	32.00	32.00	31.47	31.47	31.47	0.32%	3,846
Mar 12, 2026	31.72	31.72	31.37	31.37	31.37	-4.24%	1,807
Mar 11, 2026	32.76	32.76	32.76	32.76	32.76	-0.15%	277
Mar 10, 2026	32.70	32.88	32.70	32.81	32.81	0.64%	2,681
Mar 9, 2026	31.95	32.60	31.50	32.60	32.60	0.06%	1,444
Mar 6, 2026	31.95	32.60	31.95	32.58	32.58	-1.63%	1,322
Mar 5, 2026	33.42	33.42	32.87	33.12	33.12	-3.07%	1,072
Mar 4, 2026	34.07	34.34	34.07	34.17	34.17	0.44%	1,960
Mar 3, 2026	32.95	34.02	32.91	34.02	34.02	-0.26%	2,061
Mar 2, 2026	33.37	34.44	33.37	34.11	34.11	0.53%	3,548
Feb 27, 2026	35.32	35.32	33.70	33.93	33.93	-6.40%	11,078
Feb 26, 2026	36.00	36.25	36.00	36.25	36.25	2.23%	656
Feb 25, 2026	34.85	35.46	34.85	35.46	35.46	3.32%	551
Feb 24, 2026	34.52	34.52	34.32	34.32	34.32	0.15%	378
Feb 23, 2026	34.15	34.29	34.15	34.27	34.27	-3.87%	701
Feb 20, 2026	35.53	35.65	35.45	35.65	35.65	0.08%	1,740
Feb 19, 2026	35.62	35.62	35.62	35.62	35.62	-1.11%	276
Feb 18, 2026	35.15	36.02	35.15	36.02	36.02	2.77%	5,513
Feb 17, 2026	35.00	35.27	35.00	35.05	35.05	0.72%	3,476
Feb 13, 2026	33.85	34.80	33.85	34.80	34.80	0.32%	24,746
Feb 12, 2026	35.50	35.50	34.05	34.69	34.69	-3.72%	9,134
Feb 11, 2026	35.99	36.03	35.99	36.03	36.03	-0.88%	364
Feb 10, 2026	37.26	37.26	35.75	36.35	36.35	-2.94%	7,870
Feb 9, 2026	37.27	37.45	37.27	37.45	37.45	1.60%	2,106
Feb 6, 2026	36.72	36.99	36.72	36.86	36.86	2.67%	2,174
Feb 5, 2026	36.01	36.01	35.90	35.90	35.90	-2.97%	781
Feb 4, 2026	36.99	37.02	36.70	37.00	37.00	0.68%	2,612
Feb 3, 2026	37.00	37.00	36.72	36.75	36.75	-2.88%	6,077
Feb 2, 2026	37.54	37.84	37.54	37.84	37.84	2.27%	887
Jan 29, 2026	37.00	37.00	37.00	37.00	36.80	-0.59%	364
Jan 28, 2026	37.20	37.22	37.20	37.22	37.02	-0.59%	433
Jan 27, 2026	37.26	37.44	37.26	37.44	37.23	0.48%	218
Jan 26, 2026	36.46	37.26	36.46	37.26	37.05	1.66%	1,057
Jan 23, 2026	36.70	36.70	36.58	36.65	36.45	-2.11%	4,258
Jan 22, 2026	37.75	37.84	37.40	37.44	37.23	-0.64%	2,138
Jan 21, 2026	37.61	37.68	37.30	37.68	37.47	1.24%	1,570
Jan 20, 2026	37.38	37.76	37.22	37.22	37.02	-3.92%	2,094
Jan 19, 2026	39.38	39.38	37.98	38.74	38.53	-0.08%	1,769
Jan 16, 2026	39.08	39.35	38.75	38.77	38.56	-0.92%	11,293
Jan 15, 2026	38.35	39.21	38.35	39.13	38.91	6.07%	3,380
Jan 14, 2026	37.35	37.35	36.70	36.89	36.69	-1.07%	1,411
Jan 13, 2026	38.15	38.15	37.29	37.29	37.08	-2.41%	2,425
Jan 12, 2026	37.80	38.21	37.80	38.21	38.00	0.05%	1,702
Jan 9, 2026	38.14	38.19	38.07	38.19	37.98	0.74%	878
Jan 8, 2026	37.80	38.07	37.80	37.91	37.70	0.26%	834
Jan 7, 2026	38.70	38.70	37.81	37.81	37.60	-2.05%	5,274
Jan 6, 2026	38.28	38.60	38.28	38.60	38.39	0.86%	4,351
Jan 5, 2026	37.25	38.47	37.25	38.27	38.06	3.01%	2,637
Jan 2, 2026	36.60	37.20	36.60	37.15	36.95	2.00%	1,833
Dec 31, 2025	36.55	36.55	36.42	36.42	36.22	-0.41%	357
Dec 30, 2025	37.00	37.00	36.51	36.57	36.37	-0.71%	612
Dec 29, 2025	37.00	37.00	36.83	36.83	36.63	-0.81%	2,216