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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	25.4	25.46	25.46	25.46	25.39	202,119
September 04, 2025	25.44	25.39	25.39	25.47	25.39	33,672
September 03, 2025	25.43	25.4	25.4	25.43	25.38	33,613
September 02, 2025	25.41	25.38	25.38	25.43	25.37	22,165
August 29, 2025	25.39	25.36	25.36	25.4	25.35	72,752
August 28, 2025	25.39	25.39	25.39	25.44	25.39	16,035
August 27, 2025	25.48	25.39	25.39	25.48	25.39	25,969
August 26, 2025	25.47	25.46	25.46	25.51	25.4	31,978
August 25, 2025	25.43	25.43	25.43	25.43	25.39	20,460
August 22, 2025	25.4	25.39	25.39	25.48	25.39	52,134
August 21, 2025	25.48	25.39	25.39	25.5	25.39	46,572
August 20, 2025	25.42	25.43	25.43	25.52	25.42	24,685
August 19, 2025	25.38	25.48	25.48	25.52	25.38	49,127
August 18, 2025	25.38	25.44	25.44	25.44	25.35	39,506
August 15, 2025	25.35	25.39	25.39	25.39	25.32	28,275
August 14, 2025	25.33	25.35	25.35	25.39	25.15	22,157
August 13, 2025	25.33	25.39	25.39	25.39	25.32	25,998
August 12, 2025	25.31	25.35	25.35	25.35	25.28	33,497
August 11, 2025	25.34	25.32	25.32	25.34	25.3	10,650
August 08, 2025	25.34	25.34	25.34	25.34	25.3	13,948
August 07, 2025	25.34	25.3	25.3	25.34	25.28	37,428
August 06, 2025	25.33	25.31	25.31	25.33	25.29	16,875
August 05, 2025	25.32	25.33	25.33	25.33	25.26	31,165
August 04, 2025	25.31	25.3	25.3	25.31	25.25	16,889
August 01, 2025	25.32	25.28	25.28	25.32	25.24	34,583
July 31, 2025	25.24	25.25	25.25	25.3	25.24	60,790
July 30, 2025	25.23	25.29	25.29	25.3	25.21	18,606
July 29, 2025	25.18	25.2	25.2	25.28	25.18	37,408
July 28, 2025	25.21	25.18	25.18	25.22	25.17	34,322
July 25, 2025	25.24	25.21	25.21	25.27	25.19	39,469
July 24, 2025	25.2	25.2	25.2	25.28	25.19	29,586
July 23, 2025	25.26	25.25	25.25	25.28	25.2	24,284
July 22, 2025	25.19	25.26	25.26	25.26	25.19	30,433
July 21, 2025	25.2	25.2	25.2	25.23	25.19	41,866
July 18, 2025	25.25	25.2	25.2	25.25	25.19	20,287
July 17, 2025	25.21	25.21	25.21	25.26	25.17	37,307
July 16, 2025	25.21	25.2	25.2	25.28	25.2	30,716
July 15, 2025	25.32	25.21	25.21	25.32	25.14	61,624
July 14, 2025	25.34	25.29	25.29	25.34	25.25	27,317
July 11, 2025	25.39	25.3	25.3	25.39	25.27	28,663
July 10, 2025	25.35	25.34	25.34	25.35	25.3	47,306
July 09, 2025	25.26	25.32	25.32	25.34	25.24	70,725
July 08, 2025	25.2	25.25	25.25	25.26	25.18	88,143
July 07, 2025	25.14	25.18	25.18	25.2	25.14	39,620
July 03, 2025	25.21	25.14	25.14	25.24	25.14	40,889
July 02, 2025	25.16	25.21	25.21	25.22	25.16	42,287
July 01, 2025	25.14	25.2	25.2	25.22	25.13	94,866
June 30, 2025	25.07	25.13	25.13	25.15	25.05	332,942
June 27, 2025	25.43	25.44	25.01	25.46	25.42	41,927
June 26, 2025	25.44	25.44	25.01	25.47	25.42	27,686
June 25, 2025	25.48	25.45	25.02	25.55	25.4	106,168
June 24, 2025	25.41	25.41	24.98	25.46	25.41	42,895
June 23, 2025	25.44	25.42	24.99	25.48	25.4	37,455
June 20, 2025	25.46	25.41	24.98	25.48	25.4	57,325
June 18, 2025	25.37	25.4	24.97	25.41	25.37	17,842
June 17, 2025	25.34	25.38	24.95	25.42	25.34	25,491
June 16, 2025	25.37	25.36	24.93	25.41	25.34	21,017
June 13, 2025	25.4	25.38	24.95	25.41	25.35	26,410
June 12, 2025	25.43	25.42	24.99	25.45	25.4	29,556
June 11, 2025	25.42	25.4	24.97	25.5	25.37	75,719

Morgan Stanley (MS-PF) NYSE