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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	25.33	25.29	25.29	25.34	25.25	69,149
September 04, 2025	25.23	25.24	25.24	25.28	25.22	40,791
September 03, 2025	25.28	25.22	25.22	25.28	25.21	90,145
September 02, 2025	25.22	25.23	25.23	25.25	25.22	19,659
August 29, 2025	25.27	25.21	25.21	25.3	25.21	112,503
August 28, 2025	25.22	25.22	25.22	25.27	25.22	28,445
August 27, 2025	25.26	25.26	25.26	25.27	25.22	38,331
August 26, 2025	25.29	25.26	25.26	25.29	25.23	34,156
August 25, 2025	25.29	25.28	25.28	25.29	25.23	68,457
August 22, 2025	25.21	25.24	25.24	25.34	25.2	132,264
August 21, 2025	25.21	25.23	25.23	25.23	25.18	32,269
August 20, 2025	25.3	25.23	25.23	25.3	25.22	45,114
August 19, 2025	25.23	25.3	25.3	25.3	25.21	61,938
August 18, 2025	25.17	25.27	25.27	25.27	25.17	27,008
August 15, 2025	25.15	25.19	25.19	25.21	25.15	38,321
August 14, 2025	25.15	25.17	25.17	25.17	25.11	18,928
August 13, 2025	25.22	25.17	25.17	25.23	25.16	32,074
August 12, 2025	25.12	25.15	25.15	25.19	25.08	37,467
August 11, 2025	25.12	25.07	25.07	25.12	25.05	24,656
August 08, 2025	25.11	25.13	25.13	25.14	25.03	28,960
August 07, 2025	25.04	25.02	25.02	25.13	25.02	64,406
August 06, 2025	25.04	25.02	25.02	25.1	25.02	34,232
August 05, 2025	25.08	25.04	25.04	25.09	25.01	29,021
August 04, 2025	25	25.05	25.05	25.09	25	74,372
August 01, 2025	24.94	24.99	24.99	25.01	24.87	58,904
July 31, 2025	24.96	24.93	24.93	25.04	24.93	68,154
July 30, 2025	25.09	25.01	25.01	25.12	24.91	91,259
July 29, 2025	24.98	25.08	25.08	25.08	24.97	36,101
July 28, 2025	24.86	24.97	24.97	24.97	24.85	88,041
July 25, 2025	24.92	24.85	24.85	25.08	24.8	355,179
July 24, 2025	25.06	24.93	24.93	25.1	24.92	56,767
July 23, 2025	25.13	25.06	25.06	25.13	25	38,354
July 22, 2025	25.09	25.05	25.05	25.15	25.03	48,774
July 21, 2025	25.04	25.09	25.09	25.09	25	46,720
July 18, 2025	25.05	25.04	25.04	25.1	25.04	31,389
July 17, 2025	25.04	25.08	25.08	25.15	25	39,075
July 16, 2025	25.08	25	25	25.11	24.89	125,665
July 15, 2025	25.15	25	25	25.15	24.95	98,099
July 14, 2025	25.17	25.05	25.05	25.17	25.01	62,572
July 11, 2025	25.19	25.16	25.16	25.21	25.04	35,205
July 10, 2025	25.17	25.16	25.16	25.18	25.11	94,362
July 09, 2025	25.18	25.11	25.11	25.18	25.08	68,550
July 08, 2025	25.07	25.14	25.14	25.14	25	42,069
July 07, 2025	25.1	25	25	25.1	25	36,635
July 03, 2025	25.07	25.14	25.14	25.14	25.07	29,758
July 02, 2025	25.05	25.14	25.14	25.15	25	60,166
July 01, 2025	24.95	25.08	25.08	25.08	24.86	97,415
June 30, 2025	25.08	24.8	24.8	25.35	24.8	280,670
June 27, 2025	25.2	25.16	24.76	25.27	25.14	61,896
June 26, 2025	25.16	25.21	24.81	25.26	25.16	43,360
June 25, 2025	25.25	25.22	24.82	25.25	25.08	59,081
June 24, 2025	25.06	25.19	24.79	25.25	25.06	38,270
June 23, 2025	25.06	25.1	24.7	25.16	25.05	41,528
June 20, 2025	25.05	25.01	25.01	25.08	25.01	54,642
June 18, 2025	24.97	24.99	24.99	25.01	24.96	44,118
June 17, 2025	24.93	24.99	24.99	24.99	24.93	50,625
June 16, 2025	24.89	24.96	24.96	25.02	24.89	60,177
June 13, 2025	24.9	24.83	24.83	25.02	24.83	98,448
June 12, 2025	25	24.94	24.94	25.01	24.91	45,343
June 11, 2025	25	24.92	24.92	25.06	24.92	58,798

Morgan Stanley (MS-PI) NYSE