Skip to main content
Morgan Stanley (MS)
NYSE: MS · Real-Time Price · USD
190.36
+0.18 (0.09%)
At close: Apr 28, 2026, 4:00 PM EDT
190.29
-0.07 (-0.04%)
After-hours: Apr 28, 2026, 7:47 PM EDT

Morgan Stanley Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026191.31192.65188.66190.36190.360.09%4,104,740
Apr 27, 2026187.87190.59187.75190.18190.181.12%4,156,856
Apr 24, 2026188.79189.05187.12188.07188.07-0.31%4,423,311
Apr 23, 2026190.66191.76186.90188.65188.65-1.26%3,747,147
Apr 22, 2026191.68192.23189.82191.05191.050.92%4,487,300
Apr 21, 2026190.79193.14188.71189.31189.31-0.73%5,152,646
Apr 20, 2026188.92192.20188.02190.70190.701.00%4,827,623
Apr 17, 2026189.50191.22188.23188.82188.820.80%6,831,749
Apr 16, 2026190.93192.51186.67187.32187.32-2.24%9,124,120
Apr 15, 2026188.49194.59187.92191.62191.624.52%9,843,696
Apr 14, 2026182.87184.59181.75183.34183.341.21%8,535,701
Apr 13, 2026175.76181.18175.01181.14181.141.97%6,252,883
Apr 10, 2026178.66178.66174.70177.64177.64-0.29%4,233,806
Apr 9, 2026175.17179.00174.80178.16178.161.22%5,291,096
Apr 8, 2026176.90181.26174.49176.02176.024.51%7,657,865
Apr 7, 2026165.69168.90165.29168.43168.431.13%5,857,621
Apr 6, 2026165.88167.63165.44166.55166.550.45%3,657,745
Apr 2, 2026161.99167.00160.57165.81165.81-0.22%5,022,337
Apr 1, 2026168.91169.29163.20166.17166.170.97%7,023,827
Mar 31, 2026161.50165.29159.65164.57164.573.91%7,732,363
Mar 30, 2026160.15161.24157.22158.37158.37-0.01%6,253,051
Mar 27, 2026161.00161.23157.33158.39158.39-2.97%6,201,203
Mar 26, 2026164.65166.33162.48163.23163.23-1.46%6,162,630
Mar 25, 2026166.80168.81164.00165.65165.65-0.13%6,416,427
Mar 24, 2026162.44167.12162.23165.87165.870.94%5,784,418
Mar 23, 2026166.26168.14164.16164.32164.321.77%9,926,081
Mar 20, 2026158.36163.14157.25161.47161.471.84%13,776,986
Mar 19, 2026156.99159.62156.53158.55158.55-0.24%6,390,382
Mar 18, 2026157.02160.64156.52158.93158.930.70%8,960,991
Mar 17, 2026157.30160.64157.30157.83157.831.37%6,507,981
Mar 16, 2026156.46159.09154.79155.70155.700.54%5,497,387
Mar 13, 2026154.89157.24153.86154.87154.870.32%5,995,910
Mar 12, 2026154.37156.25152.80154.37154.37-4.05%11,033,564
Mar 11, 2026160.00161.76157.85160.89160.890.09%5,341,034
Mar 10, 2026161.84163.48159.86160.75160.750.19%4,309,916
Mar 9, 2026157.92161.85154.07160.45160.450.11%7,457,410
Mar 6, 2026159.51160.35155.35160.27160.27-1.40%8,042,379
Mar 5, 2026165.38167.97160.51162.55162.55-3.00%6,975,435
Mar 4, 2026167.58169.20166.52167.58167.580.98%5,288,684
Mar 3, 2026162.46167.32159.95165.95165.95-0.63%7,158,193
Mar 2, 2026162.64169.60162.15167.00167.000.29%9,085,409
Feb 27, 2026174.00174.13164.40166.51166.51-6.19%12,235,274
Feb 26, 2026174.88177.83174.45177.49177.492.16%6,873,427
Feb 25, 2026170.70174.04169.65173.73173.732.93%6,910,708
Feb 24, 2026165.47170.32164.11168.79168.791.19%7,313,989
Feb 23, 2026173.96175.62166.61166.80166.80-4.91%7,781,585
Feb 20, 2026173.45175.43171.56175.41175.410.60%4,264,258
Feb 19, 2026175.16176.28172.53174.37174.37-1.26%6,684,438
Feb 18, 2026173.49177.31173.45176.59176.592.94%6,233,389
Feb 17, 2026172.55174.20170.86171.54171.540.23%5,778,673
Feb 13, 2026167.12171.49163.59171.15171.151.84%9,155,006
Feb 12, 2026177.43178.79165.41168.06168.06-4.88%14,351,508
Feb 11, 2026179.77181.04174.30176.68176.68-0.68%7,774,366
Feb 10, 2026181.92184.58173.55177.89177.89-2.45%12,830,840
Feb 9, 2026179.99183.82179.46182.35182.351.33%6,603,690
Feb 6, 2026178.89181.19177.50179.96179.962.34%9,130,157
Feb 5, 2026178.00179.45173.25175.84175.84-2.35%8,951,252
Feb 4, 2026182.73183.65178.50180.08180.08-1.55%7,568,385
Feb 3, 2026185.28188.68178.45182.91182.91-1.18%7,554,244
Feb 2, 2026182.61185.44180.55185.10185.101.26%6,821,996
Jan 30, 2026180.21183.15179.97182.80182.800.22%7,394,996
Jan 29, 2026183.18185.03179.46182.40181.400.03%7,464,828
Jan 28, 2026182.44183.01180.38182.34181.34-0.18%5,538,764
Jan 27, 2026182.24183.97181.15182.66181.660.43%5,138,116
Jan 26, 2026179.36182.44178.86181.88180.881.61%6,389,837
Jan 23, 2026181.87181.87177.95179.00178.02-2.21%8,532,788
Jan 22, 2026184.53186.04182.26183.05182.05-0.15%8,966,903
Jan 21, 2026182.47186.42182.02183.32182.310.67%11,715,802
Jan 20, 2026185.25186.70181.28182.10181.10-3.70%11,302,583
Jan 16, 2026190.56192.68189.00189.09188.05-1.12%8,398,073
Jan 15, 2026181.00192.16181.00191.23190.185.78%12,957,086
Jan 14, 2026182.19182.35178.93180.78179.79-1.08%8,434,008
Jan 13, 2026186.96187.02182.15182.76181.76-2.04%6,594,775
Jan 12, 2026184.63187.27183.92186.57185.550.13%5,635,447
Jan 9, 2026185.70186.92185.04186.32185.300.89%4,630,857
Jan 8, 2026183.91186.14183.66184.68183.67-0.06%3,746,117
Jan 7, 2026187.30187.75184.34184.79183.78-1.58%3,532,357
Jan 6, 2026186.70188.82185.75187.75186.720.65%3,795,571
Jan 5, 2026182.20188.51182.06186.54185.522.55%6,787,439
Jan 2, 2026178.52181.96177.14181.90180.902.46%4,509,869
Dec 31, 2025179.51179.71177.40177.53176.56-0.87%3,098,076
Dec 30, 2025180.28180.38178.26179.08178.10-0.48%2,365,948
Dec 29, 2025181.19181.70179.75179.94178.95-1.06%2,464,319
Dec 26, 2025181.85182.34181.10181.87180.870.12%2,564,707
Dec 24, 2025180.16182.00179.53181.65180.651.20%2,647,968
Dec 23, 2025179.83180.58179.13179.50178.52-0.14%3,514,849
Dec 22, 2025177.59180.26177.41179.76178.771.57%4,574,569
Dec 19, 2025173.46177.70173.46176.98176.012.32%10,639,418
Dec 18, 2025176.55177.07172.58172.96172.01-1.05%7,993,551
Dec 17, 2025178.05179.45174.46174.80173.84-0.97%5,796,489
Dec 16, 2025178.13178.65175.68176.51175.54-0.72%6,840,534
Dec 15, 2025179.91180.90177.73177.79176.82-0.35%5,219,025
Dec 12, 2025181.15181.15177.75178.41177.43-1.04%4,961,546
Dec 11, 2025180.13181.98179.50180.29179.300.32%7,598,711
Dec 10, 2025178.50181.31177.75179.71178.720.49%6,591,580
Dec 9, 2025176.78180.65176.78178.83177.851.13%4,191,511
Dec 8, 2025176.99178.96176.06176.83175.860.18%7,271,671
Dec 5, 2025174.47177.32174.30176.51175.540.93%4,641,919
Dec 4, 2025174.32176.00173.72174.89173.930.67%4,813,158
Dec 3, 2025168.55174.00168.10173.72172.772.74%6,223,288