Morgan Stanley - MS-PA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	19.68	19.77	19.77	19.79	19.66	116,967
January 12, 2026	19.63	19.66	19.66	19.75	19.56	157,254
January 09, 2026	19.73	19.73	19.73	19.83	19.62	196,638
January 08, 2026	19.69	19.71	19.71	19.86	19.56	107,348
January 07, 2026	19.56	19.69	19.69	19.71	19.56	118,527
January 06, 2026	19.55	19.52	19.52	19.6	19.44	142,673
January 05, 2026	19.6	19.5	19.5	19.61	19.39	137,281
January 02, 2026	19.31	19.52	19.52	19.54	19.27	129,732
December 31, 2025	19.37	19.3	19.3	19.37	19.16	354,762
December 30, 2025	19.57	19.6	19.29	19.64	19.41	349,191
December 29, 2025	19.44	19.46	19.15	19.57	19.32	261,275
December 26, 2025	19.25	19.43	19.12	19.43	19.25	243,674
December 24, 2025	19.29	19.3	19.3	19.36	19.21	121,469
December 23, 2025	19.16	19.24	19.24	19.29	19.12	325,459
December 22, 2025	19.34	19.21	19.21	19.4	19.16	248,375
December 19, 2025	19.33	19.37	19.37	19.44	19.33	201,946
December 18, 2025	19.43	19.37	19.37	19.67	19.27	237,922
December 17, 2025	19.47	19.43	19.43	19.5	19.36	297,212
December 16, 2025	19.49	19.53	19.53	19.62	19.46	200,737
December 15, 2025	19.59	19.5	19.5	19.75	19.43	226,880
December 12, 2025	19.77	19.59	19.59	19.79	19.53	184,692
December 11, 2025	19.91	19.82	19.82	19.97	19.75	165,166
December 10, 2025	19.84	19.88	19.88	19.93	19.8	103,801
December 09, 2025	19.82	19.84	19.84	19.97	19.79	148,762
December 08, 2025	19.74	19.85	19.85	19.88	19.61	154,904
December 05, 2025	19.69	19.75	19.75	19.8	19.65	122,648
December 04, 2025	19.92	19.75	19.75	20.14	19.63	306,993
December 03, 2025	19.72	19.89	19.89	19.9	19.62	151,271
December 02, 2025	19.75	19.69	19.69	19.86	19.66	191,262
December 01, 2025	19.6	19.7	19.7	19.81	19.55	128,243
November 28, 2025	19.6	19.7	19.7	19.7	19.49	116,365
November 26, 2025	19.6	19.6	19.6	19.7	19.5	150,895
November 25, 2025	19.6	19.56	19.56	19.6	19.38	161,891
November 24, 2025	19.58	19.6	19.6	19.8	19.55	122,662
November 21, 2025	19.51	19.56	19.56	19.72	19.28	138,156
November 20, 2025	20.01	19.59	19.59	20.08	19.41	229,590
November 19, 2025	20.17	19.97	19.97	20.24	19.95	102,110
November 18, 2025	20.2	20.27	20.27	20.33	20.04	74,465
November 17, 2025	20.28	20.26	20.26	20.39	19.83	224,344
November 14, 2025	20.23	20.35	20.35	20.37	20.21	79,471
November 13, 2025	20.4	20.32	20.32	20.47	20.2	136,294
November 12, 2025	20.61	20.49	20.49	20.67	20.41	132,896
November 11, 2025	20.71	20.62	20.62	20.74	20.61	55,360
November 10, 2025	20.76	20.74	20.74	21	20.66	90,047
November 07, 2025	20.77	20.7	20.7	20.78	20.58	118,314
November 06, 2025	20.91	20.76	20.76	20.91	20.75	94,716
November 05, 2025	20.76	20.82	20.82	21.01	20.76	85,052
November 04, 2025	20.84	20.78	20.78	20.97	20.75	93,196
November 03, 2025	21	20.83	20.83	21.03	20.77	83,068
October 31, 2025	21	20.96	20.96	21.06	20.83	116,337
October 30, 2025	21.07	21.02	21.02	21.1	21	52,969
October 29, 2025	21.16	21.09	21.09	21.19	21	95,965
October 28, 2025	21.04	21.11	21.11	21.16	21	77,486
October 27, 2025	20.94	21.08	21.08	21.1	20.94	72,837
October 24, 2025	20.97	20.96	20.96	21.05	20.92	49,453
October 23, 2025	20.94	20.95	20.95	20.98	20.87	71,660
October 22, 2025	21.07	20.91	20.91	21.07	20.87	62,087
October 21, 2025	20.98	21.05	21.05	21.13	20.98	53,134
October 20, 2025	20.87	20.93	20.93	21	20.81	57,781
October 17, 2025	21.03	20.81	20.81	21.03	20.7	135,713

Morgan Stanley (MS-PA) NYSE