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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	25.66	25.64	25.64	25.66	25.55	45,638
September 04, 2025	25.67	25.55	25.55	25.67	25.55	61,506
September 03, 2025	25.6	25.56	25.56	25.6	25.55	25,282
September 02, 2025	25.52	25.55	25.55	25.59	25.52	24,544
August 29, 2025	25.66	25.53	25.53	25.66	25.53	86,023
August 28, 2025	25.64	25.6	25.6	25.65	25.6	26,745
August 27, 2025	25.68	25.62	25.62	25.68	25.6	39,467
August 26, 2025	25.7	25.64	25.64	25.71	25.63	21,651
August 25, 2025	25.68	25.62	25.62	25.72	25.62	42,533
August 22, 2025	25.66	25.7	25.7	25.73	25.64	26,577
August 21, 2025	25.71	25.64	25.64	25.74	25.63	40,579
August 20, 2025	25.73	25.71	25.71	25.74	25.67	27,674
August 19, 2025	25.64	25.72	25.72	25.73	25.57	49,838
August 18, 2025	25.54	25.68	25.68	25.68	25.52	44,318
August 15, 2025	25.64	25.55	25.55	25.64	25.52	31,109
August 14, 2025	25.6	25.62	25.62	25.64	25.53	42,120
August 13, 2025	25.59	25.63	25.63	25.64	25.54	31,331
August 12, 2025	25.52	25.6	25.6	25.6	25.52	55,246
August 11, 2025	25.51	25.54	25.54	25.57	25.49	26,256
August 08, 2025	25.48	25.57	25.57	25.57	25.42	45,030
August 07, 2025	25.48	25.44	25.44	25.5	25.42	51,195
August 06, 2025	25.47	25.45	25.45	25.49	25.43	20,731
August 05, 2025	25.5	25.44	25.44	25.5	25.42	34,432
August 04, 2025	25.5	25.46	25.46	25.51	25.45	31,458
August 01, 2025	25.41	25.42	25.42	25.44	25.41	21,903
July 31, 2025	25.5	25.43	25.43	25.5	25.43	50,088
July 30, 2025	25.52	25.48	25.48	25.52	25.43	54,056
July 29, 2025	25.46	25.5	25.5	25.51	25.44	45,922
July 28, 2025	25.45	25.5	25.5	25.53	25.43	30,173
July 25, 2025	25.43	25.49	25.49	25.52	25.43	27,488
July 24, 2025	25.43	25.45	25.45	25.49	25.43	28,378
July 23, 2025	25.42	25.49	25.49	25.49	25.42	32,050
July 22, 2025	25.45	25.45	25.45	25.48	25.43	29,703
July 21, 2025	25.41	25.45	25.45	25.46	25.41	34,422
July 18, 2025	25.5	25.41	25.41	25.52	25.4	53,385
July 17, 2025	25.49	25.46	25.46	25.54	25.45	40,084
July 16, 2025	25.47	25.45	25.45	25.53	25.44	58,816
July 15, 2025	25.46	25.44	25.44	25.49	25.42	71,832
July 14, 2025	25.44	25.47	25.47	25.49	25.42	61,455
July 11, 2025	25.5	25.44	25.44	25.5	25.42	56,670
July 10, 2025	25.51	25.47	25.47	25.51	25.43	52,877
July 09, 2025	25.5	25.48	25.48	25.53	25.43	73,474
July 08, 2025	25.48	25.44	25.44	25.49	25.43	75,865
July 07, 2025	25.38	25.42	25.42	25.58	25.38	225,292
July 03, 2025	25.48	25.43	25.43	25.49	25.41	26,150
July 02, 2025	25.4	25.45	25.45	25.45	25.3	30,206
July 01, 2025	25.28	25.4	25.4	25.4	25.26	77,916
June 30, 2025	25.2	25.23	25.23	25.28	25.13	317,366
June 27, 2025	25.53	25.52	25.52	25.61	25.52	37,229
June 26, 2025	25.56	25.57	25.57	25.68	25.56	23,689
June 25, 2025	25.68	25.53	25.53	25.68	25.51	41,837
June 24, 2025	25.54	25.62	25.62	25.64	25.53	38,509
June 23, 2025	25.57	25.58	25.58	25.6	25.53	31,508
June 20, 2025	25.55	25.52	25.52	25.59	25.5	46,557
June 18, 2025	25.45	25.5	25.5	25.52	25.45	31,019
June 17, 2025	25.45	25.46	25.46	25.52	25.45	34,485
June 16, 2025	25.56	25.46	25.46	25.56	25.45	36,961
June 13, 2025	25.49	25.51	25.51	25.54	25.44	35,275
June 12, 2025	25.48	25.53	25.53	25.53	25.45	45,618
June 11, 2025	25.56	25.48	25.48	25.56	25.48	38,224

Morgan Stanley (MS-PE) NYSE