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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	21.54	21.69	21.69	22.5	21.45	57,296
July 01, 2025	21.46	21.56	21.56	21.57	21.28	117,333
June 30, 2025	21.31	21.33	21.33	21.45	21.24	222,631
June 27, 2025	21.59	21.54	21.21	21.62	21.46	92,219
June 26, 2025	21.5	21.55	21.22	21.62	21.43	38,622
June 25, 2025	21.52	21.44	21.11	21.55	21.39	67,694
June 24, 2025	21.38	21.5	21.17	21.52	21.26	68,061
June 23, 2025	21.22	21.32	20.99	21.4	21.22	59,438
June 20, 2025	21.3	21.22	21.22	21.43	21.11	226,880
June 18, 2025	21.38	21.22	21.22	21.51	21.22	83,697
June 17, 2025	21.52	21.35	21.35	21.76	21.35	63,574
June 16, 2025	21.85	21.5	21.5	21.92	21.5	57,037
June 13, 2025	22	21.74	21.74	22.02	21.69	40,881
June 12, 2025	22.1	22	22	22.12	22	34,930
June 11, 2025	22.05	22.02	22.02	22.06	21.98	32,695
June 10, 2025	21.99	21.98	21.98	22.09	21.98	60,195
June 09, 2025	22.18	21.99	21.99	22.18	21.94	50,534
June 06, 2025	22.3	22.07	22.07	22.34	22.06	33,693
June 05, 2025	22.17	22.26	22.26	22.44	21.5	20,527
June 04, 2025	22.21	22.16	22.16	22.34	22.12	50,413
June 03, 2025	22.3	22.2	22.2	22.49	22.14	50,117
June 02, 2025	22.11	22.26	22.26	22.5	22	57,136
May 30, 2025	22.15	22.16	22.16	22.17	20.8	258,063
May 29, 2025	21.92	22.14	22.14	22.17	21.8	96,918
May 28, 2025	21.74	21.93	21.93	21.99	21.61	146,824
May 27, 2025	21.56	21.63	21.63	21.82	21.41	69,623
May 23, 2025	21.42	21.5	21.5	21.5	21.37	45,236
May 22, 2025	21.45	21.47	21.47	21.65	21.44	52,688

Morgan Stanley (MS-PA) NYSE