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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	20.09	20.1	20.1	20.1	20	64,460
February 19, 2026	20.12	20.08	20.08	20.15	19.96	84,660
February 18, 2026	19.97	20.06	20.06	20.17	19.97	197,560
February 17, 2026	20.15	20	20	20.18	19.92	137,809
February 13, 2026	20.14	20.09	20.09	20.17	20.01	71,287
February 12, 2026	20.17	20.06	20.06	20.25	20.04	63,131
February 11, 2026	20.17	20.14	20.14	20.28	20.06	120,585
February 10, 2026	20.22	20.16	20.16	20.28	20.16	58,287
February 09, 2026	20.25	20.15	20.15	20.28	20.15	102,225
February 06, 2026	20.18	20.24	20.24	20.25	20.17	44,572
February 05, 2026	20.19	20.17	20.17	20.3	20.14	27,434
February 04, 2026	20.26	20.29	20.29	20.3	20.17	102,987
February 03, 2026	20.38	20.32	20.32	20.39	20.21	37,983
February 02, 2026	20.35	20.33	20.33	20.42	20.26	52,520
January 30, 2026	20.22	20.4	20.4	20.42	20.22	57,876
January 29, 2026	20.34	20.3	20.3	20.34	20.16	100,687
January 28, 2026	20.4	20.34	20.34	20.4	20.13	82,275
January 27, 2026	20.41	20.36	20.36	20.44	20.16	75,897
January 26, 2026	20.25	20.44	20.44	20.47	20.1	105,642
January 23, 2026	20	20.15	20.15	20.17	20	60,149
January 22, 2026	20	20.05	20.05	20.08	19.86	76,141
January 21, 2026	19.99	19.98	19.98	20.01	19.74	96,747
January 20, 2026	19.91	19.95	19.95	19.99	19.8	75,917
January 16, 2026	20.02	20.01	20.01	20.05	19.91	93,800
January 15, 2026	20.12	20.05	20.05	20.3	19.97	170,898
January 14, 2026	19.78	19.97	19.97	19.98	19.71	119,188
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

Morgan Stanley (MS-PA) NYSE