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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	25.39	25.36	25.36	25.39	25.33	46,910
December 03, 2025	25.36	25.39	25.39	25.39	25.35	20,195
December 02, 2025	25.32	25.34	25.34	25.36	25.31	37,697
December 01, 2025	25.34	25.33	25.33	25.36	25.32	22,718
November 28, 2025	25.29	25.29	25.29	25.36	25.29	33,037
November 26, 2025	25.28	25.3	25.3	25.39	25.28	40,136
November 25, 2025	25.29	25.28	25.28	25.33	25.28	43,040
November 24, 2025	25.32	25.29	25.29	25.32	25.28	30,278
November 21, 2025	25.26	25.31	25.31	25.32	25.26	26,044
November 20, 2025	25.28	25.26	25.26	25.31	25.26	36,932
November 19, 2025	25.26	25.28	25.28	25.32	25.26	41,521
November 18, 2025	25.26	25.26	25.26	25.28	25.26	44,317
November 17, 2025	25.33	25.26	25.26	25.34	25.26	38,345
November 14, 2025	25.33	25.31	25.31	25.33	25.29	22,768
November 13, 2025	25.3	25.29	25.29	25.32	25.29	33,054
November 12, 2025	25.31	25.3	25.3	25.38	25.3	27,169
November 11, 2025	25.32	25.33	25.33	25.34	25.3	16,825
November 10, 2025	25.29	25.31	25.31	25.33	25.29	21,124
November 07, 2025	25.28	25.29	25.29	25.31	25.25	34,662
November 06, 2025	25.26	25.28	25.28	25.28	25.23	63,714
November 05, 2025	25.25	25.25	25.25	25.29	25.25	30,909
November 04, 2025	25.24	25.23	25.23	25.25	25.23	53,610
November 03, 2025	25.24	25.24	25.24	25.3	25.23	54,222
October 31, 2025	25.26	25.22	25.22	25.26	25.22	62,375
October 30, 2025	25.29	25.24	25.24	25.31	25.21	52,207
October 29, 2025	25.34	25.29	25.29	25.34	25.26	28,334
October 28, 2025	25.32	25.33	25.33	25.34	25.28	29,684
October 27, 2025	25.3	25.32	25.32	25.32	25.26	29,239
October 24, 2025	25.25	25.3	25.3	25.31	25.25	27,929
October 23, 2025	25.27	25.27	25.27	25.29	25.25	52,506
October 22, 2025	25.25	25.25	25.25	25.3	25.23	72,230
October 21, 2025	25.28	25.29	25.29	25.31	25.25	50,704
October 20, 2025	25.26	25.27	25.27	25.29	25.25	54,127
October 17, 2025	25.27	25.25	25.25	25.28	25.25	54,557
October 16, 2025	25.3	25.26	25.26	25.3	25.24	36,622
October 15, 2025	25.28	25.3	25.3	25.3	25.27	28,302
October 14, 2025	25.27	25.26	25.26	25.27	25.23	34,059
October 13, 2025	25.28	25.27	25.27	25.28	25.25	33,553
October 10, 2025	25.27	25.26	25.26	25.29	25.25	46,783
October 09, 2025	25.21	25.29	25.29	25.29	25.2	41,822
October 08, 2025	25.24	25.2	25.2	25.25	25.2	38,212
October 07, 2025	25.26	25.23	25.23	25.28	25.19	79,475
October 06, 2025	25.23	25.25	25.25	25.25	25.23	53,775
October 03, 2025	25.23	25.25	25.25	25.25	25.22	51,160
October 02, 2025	25.21	25.23	25.23	25.23	25.2	50,025
October 01, 2025	25.16	25.21	25.21	25.21	25.15	114,360
September 30, 2025	25.18	25.15	25.15	25.18	25.1	168,756
September 29, 2025	25.55	25.62	25.18	25.62	25.55	66,738
September 26, 2025	25.5	25.52	25.52	25.54	25.5	67,267
September 25, 2025	25.53	25.51	25.51	25.56	25.46	190,476
September 24, 2025	25.62	25.55	25.55	25.62	25.53	28,144
September 23, 2025	25.62	25.59	25.59	25.62	25.56	31,244
September 22, 2025	25.61	25.59	25.59	25.62	25.55	29,166
September 19, 2025	25.59	25.61	25.61	25.61	25.54	34,554
September 18, 2025	25.58	25.58	25.58	25.59	25.53	22,175
September 17, 2025	25.57	25.58	25.58	25.58	25.51	33,006
September 16, 2025	25.53	25.52	25.52	25.56	25.49	55,420
September 15, 2025	25.54	25.51	25.51	25.55	25.49	47,119
September 12, 2025	25.51	25.49	25.49	25.51	25.47	31,296
September 11, 2025	25.49	25.47	25.47	25.53	25.46	42,156

Morgan Stanley (MS-PF) NYSE