Home

Morgan Stanley (MS)

99.83
-8.10 (-7.50%)
NYSE · Last Trade: Apr 5th, 9:02 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Morgan Stanley (MS)

DateOpenHighLowCloseVolumeAdjusted Close
4/04/2025101.54103.7097.3199.8318,897,39899.83
4/03/2025110.11111.39106.88107.9315,185,808107.93
4/02/2025113.96120.35113.88119.278,415,042119.27
4/01/2025115.98116.88113.54115.746,650,948115.74
3/31/2025113.71117.03112.18116.677,616,732116.67
3/28/2025118.71119.43114.63115.337,349,463115.33
3/27/2025118.93119.84117.54119.008,239,516119.00
3/26/2025125.77126.34121.61122.205,100,416122.20
3/25/2025124.90126.05124.15125.204,326,149125.20
3/24/2025122.31124.82122.00124.276,184,313124.27
3/21/2025119.35120.88118.30120.1410,990,390120.14
3/20/2025118.82121.81118.82120.477,026,015120.47
3/19/2025117.23121.25116.23119.858,430,163119.85
3/18/2025118.28119.21117.28118.117,234,688118.11
3/17/2025114.97119.30114.84117.968,499,943117.96
3/14/2025113.99115.77112.54115.346,879,488115.34
3/13/2025114.00114.85111.22111.687,434,465111.68
3/12/2025115.00115.60112.55114.007,925,442114.00
3/11/2025111.71113.51110.34112.0413,489,449112.04
3/10/2025116.00116.28109.22111.6916,762,098111.69
3/07/2025118.72119.49115.45119.298,513,504119.29
3/06/2025120.80123.13118.60119.378,649,979119.37
3/05/2025122.00124.38121.44123.757,314,562123.75
3/04/2025126.47126.57119.25121.7212,995,270121.72
3/03/2025133.33133.99127.73129.135,968,502129.13
2/28/2025129.90133.41128.99133.117,424,243133.11
2/27/2025131.80132.87128.81129.245,997,242129.24
2/26/2025130.41132.24130.15131.055,493,654131.05
2/25/2025131.03131.29126.38129.607,458,483129.60
2/24/2025132.76132.97128.90129.977,784,566129.97
2/21/2025135.18135.60130.91131.696,704,118131.69
2/20/2025140.25141.07132.43134.348,859,687134.34
2/19/2025140.01140.93139.25140.693,843,120140.69
2/18/2025139.41140.78138.89140.713,797,044140.71
2/14/2025136.45139.58136.45138.955,044,772138.95
2/13/2025137.97138.10136.35136.844,699,796136.84
2/12/2025136.08137.28135.60137.114,687,953137.11
2/11/2025136.81138.21135.44137.795,096,851137.79
2/10/2025140.25140.31135.61137.315,521,288137.31
2/07/2025142.02142.03139.82139.983,529,064139.98
2/06/2025140.01141.40140.00141.084,576,123141.08
2/05/2025137.47139.22136.51138.935,870,578138.93
2/04/2025137.73137.88136.29136.775,996,551136.77
2/03/2025135.81138.00133.91137.165,305,429137.16
1/31/2025139.14139.75137.77138.435,503,434138.43
1/30/2025139.81140.49138.89139.944,544,937139.01
1/29/2025138.47141.48138.18138.715,718,900137.79
1/28/2025136.07138.84135.64138.545,883,476137.62
1/27/2025135.26136.76134.12136.656,459,723135.75
1/24/2025136.47139.03136.47137.826,475,901136.91
1/23/2025135.97138.20135.97137.806,910,251136.89
1/22/2025137.26138.38135.81136.007,177,145135.10
1/21/2025136.44137.62135.29137.3011,212,731136.39
1/17/2025136.16138.08134.53137.8712,481,502136.96
1/16/2025132.35136.15131.90135.8116,225,617134.91
1/15/2025129.71131.44128.46130.5511,317,146129.69
1/14/2025125.40125.40123.69124.628,999,453123.80
1/13/2025122.45124.30122.45123.995,432,422123.17
1/10/2025126.31126.50123.29123.456,873,840122.63
1/08/2025126.91128.00125.76127.865,744,807127.02
1/07/2025129.65129.66125.46126.887,267,259126.04
1/06/2025127.63129.94127.63128.646,665,215127.79