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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	22.57	22.31	22.31	22.57	22.3	61,448
September 09, 2025	22.44	22.49	22.49	22.51	22.33	50,422
September 08, 2025	22.3	22.41	22.41	22.46	22.3	51,909
September 05, 2025	22.17	22.32	22.32	22.49	21.99	25,923
September 04, 2025	22.01	22.04	22.04	22.04	21.97	42,318
September 03, 2025	21.97	21.97	21.97	22	21.86	39,702
September 02, 2025	21.85	21.87	21.87	21.99	21.84	30,921
August 29, 2025	21.99	21.8	21.8	21.99	21.76	168,376
August 28, 2025	21.97	21.9	21.9	22.09	21.89	35,091
August 27, 2025	22.17	22	22	22.17	21.99	44,269
August 26, 2025	22.29	22.12	22.12	22.29	22.11	26,698
August 25, 2025	22.3	22.23	22.23	22.47	22.15	61,859
August 22, 2025	22.27	22.41	22.41	22.52	22.22	54,142
August 21, 2025	22.11	22.2	22.2	22.22	22.01	54,214
August 20, 2025	22.15	22.11	22.11	22.15	22.06	40,478
August 19, 2025	21.96	22.1	22.1	22.13	21.96	53,971
August 18, 2025	21.99	21.99	21.99	22.05	21.95	32,781
August 15, 2025	22.07	21.92	21.92	22.07	21.9	29,685
August 14, 2025	21.92	21.97	21.97	22.07	21.92	38,673
August 13, 2025	21.92	22	22	22.08	21.92	40,818
August 12, 2025	21.91	21.93	21.93	22.65	21.84	57,094
August 11, 2025	21.91	21.91	21.91	22.1	21.9	51,001
August 08, 2025	21.97	21.91	21.91	22	21.91	20,373
August 07, 2025	22.01	21.94	21.94	22.07	21.85	32,321
August 06, 2025	22.02	21.94	21.94	22.14	21.94	40,366
August 05, 2025	21.91	22.02	22.02	22.02	21.85	35,582
August 04, 2025	21.75	21.97	21.97	21.99	21.32	27,782
August 01, 2025	21.89	21.75	21.75	21.9	21.75	30,772
July 31, 2025	21.99	21.8	21.8	21.99	21.65	46,285
July 30, 2025	21.68	21.86	21.86	21.93	21.68	49,800
July 29, 2025	21.6	21.8	21.8	21.84	21.6	60,592
July 28, 2025	21.8	21.58	21.58	21.83	21.54	38,750
July 25, 2025	21.75	21.73	21.73	21.85	21.73	24,350
July 24, 2025	21.75	21.76	21.76	21.83	21.75	30,297
July 23, 2025	21.85	21.76	21.76	21.85	21.76	33,523
July 22, 2025	21.85	21.78	21.78	21.85	21.75	47,856
July 21, 2025	21.93	21.9	21.9	22.05	21.8	32,515
July 18, 2025	21.9	21.92	21.92	21.97	21.83	38,370
July 17, 2025	21.93	21.9	21.9	21.95	21.87	48,310
July 16, 2025	21.92	21.88	21.88	21.98	21.79	24,841
July 15, 2025	21.99	21.85	21.85	22.05	21.85	101,677
July 14, 2025	21.92	21.82	21.82	21.95	21.76	73,471
July 11, 2025	21.97	21.84	21.84	21.97	21.5	67,653
July 10, 2025	21.94	22.03	22.03	22.08	21.94	35,021
July 09, 2025	21.8	21.92	21.92	21.92	21.77	56,085
July 08, 2025	21.54	21.7	21.7	21.75	21.54	50,384
July 07, 2025	21.6	21.58	21.58	21.69	21.53	62,260
July 03, 2025	21.6	21.61	21.61	21.8	21.6	35,470

Morgan Stanley (MS-PA) NYSE