If you invested $1000 in Morgan Stanley (MS-PK) since IPO date, it would be worth $1,408.63 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $962.29, while $1000 invested 1 year ago would be worth $947.91. This corresponds to total returns of 40.86%, -3.77%, -5.21%, respectively, with annualized returns of 3.64%, -0.77%, -5.21%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 22.35 | 22.2 | 22.2 | 22.36 | 22.17 | 182,950 |
| August 20, 2026 | 22.25 | 22.41 | 22.41 | 22.45 | 22.25 | 102,219 |
| August 19, 2026 | 22.26 | 22.37 | 22.37 | 22.44 | 22.22 | 104,540 |
| August 18, 2026 | 22.53 | 22.16 | 22.16 | 22.53 | 22.16 | 123,203 |
| August 17, 2026 | 22.73 | 22.46 | 22.46 | 22.73 | 22.46 | 109,303 |
| August 14, 2026 | 22.78 | 22.67 | 22.67 | 22.79 | 22.65 | 92,253 |
| August 13, 2026 | 22.75 | 22.72 | 22.72 | 22.85 | 22.68 | 101,654 |
| August 12, 2026 | 22.74 | 22.71 | 22.71 | 22.85 | 22.66 | 75,826 |
| August 11, 2026 | 22.84 | 22.8 | 22.8 | 22.95 | 22.67 | 116,057 |
| August 10, 2026 | 22.98 | 22.89 | 22.89 | 23.01 | 22.78 | 88,090 |
| August 07, 2026 | 23 | 22.98 | 22.98 | 23.06 | 22.94 | 52,924 |
| August 06, 2026 | 23.06 | 22.94 | 22.94 | 23.1 | 22.92 | 40,869 |
| August 05, 2026 | 23.22 | 23.07 | 23.07 | 23.22 | 23.07 | 49,609 |
| August 04, 2026 | 23.14 | 23.18 | 23.18 | 23.22 | 23.12 | 77,089 |
| August 03, 2026 | 23.23 | 23.14 | 23.14 | 23.23 | 23.1 | 31,703 |
| July 31, 2026 | 22.99 | 23.18 | 23.18 | 23.18 | 22.93 | 106,024 |
| July 30, 2026 | 22.91 | 22.99 | 22.99 | 23.01 | 22.91 | 39,019 |
| July 29, 2026 | 22.92 | 22.94 | 22.94 | 23.01 | 22.84 | 81,191 |
| July 28, 2026 | 23 | 22.95 | 22.95 | 23.05 | 22.94 | 66,408 |
| July 27, 2026 | 23.04 | 23 | 23 | 23.06 | 22.96 | 53,775 |
| July 23, 2026 | 23.21 | 22.97 | 22.97 | 23.29 | 22.94 | 235,925 |
| July 22, 2026 | 23.36 | 23.34 | 23.34 | 23.41 | 23.33 | 43,434 |
| July 21, 2026 | 23.45 | 23.4 | 23.4 | 23.5 | 23.4 | 49,680 |
| July 20, 2026 | 23.54 | 23.48 | 23.48 | 23.54 | 23.44 | 58,668 |
| July 17, 2026 | 23.42 | 23.5 | 23.5 | 23.52 | 23.41 | 61,265 |
| July 16, 2026 | 23.42 | 23.44 | 23.44 | 23.54 | 23.4 | 53,835 |
| July 15, 2026 | 23.49 | 23.54 | 23.54 | 23.55 | 23.4 | 61,315 |
| July 14, 2026 | 23.34 | 23.39 | 23.39 | 23.5 | 23.3 | 77,018 |
| July 13, 2026 | 23.3 | 23.32 | 23.32 | 23.34 | 23.27 | 32,210 |
| July 10, 2026 | 23.32 | 23.35 | 23.35 | 23.4 | 23.3 | 66,632 |
| July 09, 2026 | 23.34 | 23.35 | 23.35 | 23.41 | 23.31 | 46,661 |
| July 08, 2026 | 23.49 | 23.36 | 23.36 | 23.55 | 23.32 | 49,358 |
| July 07, 2026 | 23.58 | 23.44 | 23.44 | 23.59 | 23.44 | 25,044 |
| July 06, 2026 | 23.58 | 23.54 | 23.54 | 23.6 | 23.47 | 55,086 |
| July 02, 2026 | 23.64 | 23.62 | 23.62 | 23.68 | 23.58 | 31,008 |
| July 01, 2026 | 23.55 | 23.58 | 23.58 | 23.62 | 23.53 | 29,108 |
| June 30, 2026 | 23.73 | 23.56 | 23.56 | 23.73 | 23.5 | 395,191 |
| June 29, 2026 | 23.65 | 23.86 | 23.86 | 23.97 | 23.65 | 102,521 |
| June 26, 2026 | 23.49 | 23.66 | 23.66 | 23.72 | 23.49 | 99,151 |
| June 25, 2026 | 23.55 | 23.58 | 23.58 | 23.66 | 23.55 | 76,696 |
| June 24, 2026 | 23.58 | 23.55 | 23.55 | 23.73 | 23.55 | 75,921 |
| June 23, 2026 | 23.44 | 23.56 | 23.56 | 23.6 | 23.44 | 93,812 |
| June 22, 2026 | 23.73 | 23.58 | 23.58 | 23.73 | 23.56 | 66,581 |
| June 18, 2026 | 23.64 | 23.68 | 23.68 | 23.72 | 23.62 | 41,847 |
| June 17, 2026 | 23.68 | 23.6 | 23.6 | 23.75 | 23.6 | 52,036 |
| June 16, 2026 | 23.8 | 23.7 | 23.7 | 23.8 | 23.64 | 46,808 |
| June 15, 2026 | 23.65 | 23.71 | 23.71 | 23.79 | 23.63 | 23,054 |
| June 12, 2026 | 23.65 | 23.61 | 23.61 | 23.65 | 23.55 | 26,241 |
| June 11, 2026 | 23.51 | 23.57 | 23.57 | 23.65 | 23.5 | 58,018 |
| June 10, 2026 | 23.49 | 23.5 | 23.5 | 23.55 | 23.43 | 46,196 |
| June 09, 2026 | 23.58 | 23.49 | 23.49 | 23.58 | 23.41 | 92,069 |
| June 08, 2026 | 23.68 | 23.54 | 23.54 | 23.69 | 23.53 | 48,127 |
| June 05, 2026 | 23.64 | 23.62 | 23.62 | 23.68 | 23.58 | 49,942 |
| June 04, 2026 | 23.58 | 23.72 | 23.72 | 23.74 | 23.58 | 35,452 |
| June 03, 2026 | 23.77 | 23.61 | 23.61 | 23.78 | 23.58 | 71,446 |
| June 02, 2026 | 23.76 | 23.79 | 23.79 | 23.82 | 23.73 | 49,398 |
| June 01, 2026 | 23.77 | 23.82 | 23.82 | 23.83 | 23.71 | 58,985 |
| May 29, 2026 | 23.86 | 23.77 | 23.77 | 23.88 | 23.77 | 44,433 |
| May 28, 2026 | 23.74 | 23.84 | 23.84 | 23.86 | 23.72 | 51,687 |
| May 27, 2026 | 23.7 | 23.76 | 23.76 | 23.83 | 23.61 | 46,158 |