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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	20.95	21.08	21.08	21.18	20.85	62,718
October 15, 2025	20.89	20.9	20.9	21	20.79	148,961
October 14, 2025	20.95	20.72	20.72	20.95	20.6	61,099
October 13, 2025	21.01	20.91	20.91	21.05	20.79	52,398
October 10, 2025	21.16	20.86	20.86	21.18	20.8	50,036
October 09, 2025	21.34	21.13	21.13	21.41	21	107,447
October 08, 2025	21.48	21.34	21.34	21.49	21.32	56,155
October 07, 2025	21.49	21.42	21.42	21.51	21.35	44,285
October 06, 2025	21.52	21.45	21.45	21.55	21.38	50,401
October 03, 2025	21.62	21.47	21.47	21.67	21.43	53,552
October 02, 2025	21.63	21.59	21.59	21.67	21.44	50,805
October 01, 2025	21.46	21.56	21.56	21.65	21.41	88,998
September 30, 2025	21.77	21.41	21.41	21.78	21.31	187,575
September 29, 2025	22.29	22.02	21.68	22.34	21.94	119,872
September 26, 2025	22.2	22.23	22.23	22.3	22.15	31,820
September 25, 2025	22.14	22.22	22.22	22.24	22.08	55,549
September 24, 2025	22.2	22.27	22.27	22.28	22.06	49,313
September 23, 2025	22.21	22.2	22.2	22.21	22.05	51,195
September 22, 2025	22.18	22.21	22.21	22.32	22.11	40,884
September 19, 2025	22.3	22.1	22.1	22.32	22.04	71,490
September 18, 2025	22.39	22.23	22.23	22.5	22.23	37,225
September 17, 2025	22.3	22.33	22.33	22.43	22.17	43,674
September 16, 2025	22.25	22.27	22.27	22.36	22.22	78,006
September 15, 2025	22.1	22.25	22.25	22.28	22.1	63,469
September 12, 2025	22.42	22.06	22.06	22.46	21.87	77,413
September 11, 2025	22.28	22.31	22.31	22.52	22.22	75,209

Morgan Stanley (MS-PA) NYSE