Skip to main content
Morgan Stanley (MS)
NYSE: MS · Real-Time Price · USD
212.03
-9.01 (-4.08%)
At close: Jun 26, 2026, 4:00 PM EDT
212.50
+0.47 (0.22%)
After-hours: Jun 26, 2026, 7:59 PM EDT

Morgan Stanley Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026219.70219.75211.36212.03212.03-4.08%9,875,798
Jun 25, 2026222.99227.48220.85221.04221.040.54%5,253,239
Jun 24, 2026224.60226.50219.81219.86219.86-2.73%6,910,249
Jun 23, 2026222.51227.95222.12226.03226.03-0.47%6,037,548
Jun 22, 2026226.71228.23224.99227.09227.091.76%6,861,619
Jun 18, 2026229.09230.47222.89223.17223.17-0.80%11,726,348
Jun 17, 2026222.11228.07221.36224.96224.961.87%8,683,540
Jun 16, 2026220.51222.30218.59220.83220.831.31%5,061,393
Jun 15, 2026218.76220.60216.85217.98217.981.84%5,846,781
Jun 12, 2026215.05217.62212.66214.04214.040.65%4,667,694
Jun 11, 2026208.79212.83207.00212.66212.662.90%4,597,018
Jun 10, 2026208.94210.24205.83206.66206.66-1.71%5,294,542
Jun 9, 2026214.42215.24206.06210.25210.25-0.94%7,838,776
Jun 8, 2026213.27215.90211.74212.24212.240.15%4,724,753
Jun 5, 2026218.32218.32211.16211.93211.93-2.90%6,164,876
Jun 4, 2026212.01219.16211.15218.27218.273.87%5,554,750
Jun 3, 2026212.85213.49208.79210.14210.14-2.25%5,945,197
Jun 2, 2026210.26217.03210.26214.98214.981.88%7,634,798
Jun 1, 2026207.61212.11206.60211.01211.011.45%6,426,263
May 29, 2026204.00208.08203.72208.00208.002.07%7,896,432
May 28, 2026199.92204.38199.68203.79203.791.08%6,170,270
May 27, 2026202.05202.53197.01201.61201.61-0.07%6,726,791
May 26, 2026202.85203.92199.87201.76201.760.36%5,171,601
May 22, 2026201.13203.09200.63201.03201.030.26%3,702,073
May 21, 2026197.81200.75196.90200.51200.511.39%5,716,558
May 20, 2026191.96198.07190.09197.77197.774.32%7,096,139
May 19, 2026191.55192.84188.94189.58189.58-1.61%6,288,089
May 18, 2026192.62194.81191.14192.69192.690.09%3,757,753
May 15, 2026193.88194.43191.11192.51192.51-1.04%5,937,714
May 14, 2026195.62197.50193.41194.53194.530.36%4,784,979
May 13, 2026190.71194.95189.60193.83193.831.02%4,463,681
May 12, 2026190.20192.38186.45191.88191.880.41%5,333,288
May 11, 2026192.36193.67190.04191.10191.10-1.03%5,272,549
May 8, 2026190.88193.50190.47193.09193.091.54%5,873,843
May 7, 2026193.16194.25189.67190.17190.17-1.64%5,761,867
May 6, 2026192.17194.83192.17193.35193.352.17%6,319,466
May 5, 2026189.34190.45187.95189.25189.250.66%4,807,883
May 4, 2026189.93190.35187.12188.01188.01-1.14%3,832,993
May 1, 2026190.49193.50188.77190.17190.17-0.22%4,742,870
Apr 30, 2026185.60190.73184.90190.59190.592.41%5,664,866
Apr 29, 2026190.01190.51185.25187.08186.10-1.72%5,107,604
Apr 28, 2026191.31192.65188.66190.36189.370.09%4,107,454
Apr 27, 2026187.87190.59187.75190.18189.191.12%4,163,602
Apr 24, 2026188.79189.05187.12188.07187.09-0.31%4,530,626
Apr 23, 2026190.66191.76186.90188.65187.67-1.26%3,814,434
Apr 22, 2026191.68192.23189.82191.05190.050.92%4,492,143
Apr 21, 2026190.79193.14188.71189.31188.32-0.73%5,154,944
Apr 20, 2026188.92192.20188.02190.70189.711.00%4,905,525
Apr 17, 2026189.50191.22188.23188.82187.830.80%6,846,103
Apr 16, 2026190.93192.51186.67187.32186.34-2.24%9,138,058
Apr 15, 2026188.49194.59187.92191.62190.624.52%9,853,752
Apr 14, 2026182.87184.59181.75183.34182.381.21%8,803,639
Apr 13, 2026175.76181.18175.01181.14180.201.97%6,282,929
Apr 10, 2026178.66178.66174.70177.64176.71-0.29%4,240,084
Apr 9, 2026175.17179.00174.80178.16177.231.22%5,299,306
Apr 8, 2026176.90181.26174.49176.02175.104.51%7,662,573
Apr 7, 2026165.69168.90165.29168.43167.551.13%6,036,381
Apr 6, 2026165.88167.63165.44166.55165.680.45%3,675,126
Apr 2, 2026161.99167.00160.57165.81164.95-0.22%5,107,711
Apr 1, 2026168.91169.29163.20166.17165.300.97%7,117,003
Mar 31, 2026161.50165.29159.65164.57163.713.92%8,081,688
Mar 30, 2026160.15161.24157.22158.37157.54-0.01%6,261,594
Mar 27, 2026161.00161.23157.33158.39157.56-2.97%6,368,398
Mar 26, 2026164.65166.33162.48163.23162.38-1.46%6,175,716
Mar 25, 2026166.80168.81164.00165.65164.79-0.13%6,444,852
Mar 24, 2026162.44167.12162.23165.87165.000.94%6,016,222
Mar 23, 2026166.26168.14164.16164.32163.461.76%10,128,393
Mar 20, 2026158.36163.14157.25161.47160.631.84%14,621,269
Mar 19, 2026156.99159.62156.53158.55157.72-0.24%6,418,285
Mar 18, 2026157.02160.64156.52158.93158.100.70%9,140,916
Mar 17, 2026157.30160.64157.30157.83157.011.37%6,528,555
Mar 16, 2026156.46159.09154.79155.70154.890.54%5,498,435
Mar 13, 2026154.89157.24153.86154.87154.060.32%6,001,912
Mar 12, 2026154.37156.25152.80154.37153.56-4.05%11,195,743
Mar 11, 2026160.00161.76157.85160.89160.050.09%5,463,208
Mar 10, 2026161.84163.48159.86160.75159.910.19%4,314,603
Mar 9, 2026157.92161.85154.07160.45159.610.11%7,480,807
Mar 6, 2026159.51160.35155.35160.27159.43-1.40%8,045,962
Mar 5, 2026165.38167.97160.51162.55161.70-3.00%7,284,322
Mar 4, 2026167.58169.20166.52167.58166.710.98%5,307,789
Mar 3, 2026162.46167.32159.95165.95165.08-0.63%7,495,728
Mar 2, 2026162.64169.60162.15167.00166.130.29%9,212,626
Feb 27, 2026174.00174.13164.40166.51165.64-6.19%12,400,414
Feb 26, 2026174.88177.83174.45177.49176.562.16%6,901,596
Feb 25, 2026170.70174.04169.65173.73172.822.93%7,098,545
Feb 24, 2026165.47170.32164.11168.79167.911.19%7,413,835
Feb 23, 2026173.96175.62166.61166.80165.93-4.91%7,795,461
Feb 20, 2026173.45175.43171.56175.41174.490.60%4,272,739
Feb 19, 2026175.16176.28172.53174.37173.46-1.26%7,259,535
Feb 18, 2026173.49177.31173.45176.59175.672.94%6,343,527
Feb 17, 2026172.55174.20170.86171.54170.650.23%6,376,873
Feb 13, 2026167.12171.49163.59171.15170.261.84%9,162,409
Feb 12, 2026177.43178.79165.41168.06167.18-4.88%14,436,722
Feb 11, 2026179.77181.04174.30176.68175.76-0.68%7,778,070
Feb 10, 2026181.92184.58173.55177.89176.96-2.45%12,854,469
Feb 9, 2026179.99183.82179.46182.35181.401.33%6,626,285
Feb 6, 2026178.89181.19177.50179.96179.022.34%9,139,724
Feb 5, 2026178.00179.45173.25175.84174.92-2.35%9,571,786
Feb 4, 2026182.73183.65178.50180.08179.14-1.55%7,571,868
Feb 3, 2026185.28188.68178.45182.91181.96-1.18%7,554,255