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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	24.77	24.76	24.76	24.85	24.57	62,286
October 01, 2025	24.54	24.77	24.77	24.79	24.49	59,462
September 30, 2025	24.75	24.49	24.49	24.75	24.48	123,655
September 29, 2025	24.98	25.04	24.67	25.16	24.98	46,504
September 26, 2025	24.94	24.97	24.97	25.1	24.85	35,546
September 25, 2025	25.04	24.94	24.94	25.12	24.87	58,593
September 24, 2025	25.09	25.04	25.04	25.16	25.01	27,102
September 23, 2025	25.26	25.11	25.11	25.26	25.08	45,702
September 22, 2025	25.31	25.31	25.31	25.31	25.22	31,334
September 19, 2025	25.39	25.32	25.32	25.41	25.25	43,253
September 18, 2025	25.43	25.42	25.42	25.43	25.36	19,968
September 17, 2025	25.37	25.44	25.44	25.52	25.33	49,527
September 16, 2025	25.23	25.38	25.38	25.38	25.23	34,008
September 15, 2025	25.13	25.26	25.26	25.31	25.13	33,718
September 12, 2025	25.21	25.2	25.2	25.25	25.16	30,818
September 11, 2025	25.01	25.16	25.16	25.22	25.01	39,935
September 10, 2025	25.11	25.02	25.02	25.11	24.99	47,785
September 09, 2025	24.99	24.98	24.98	25.04	24.81	53,773
September 08, 2025	24.94	25	25	25	24.92	115,472
September 05, 2025	24.75	24.85	24.85	24.9	24.72	47,345
September 04, 2025	24.6	24.72	24.72	24.72	24.59	38,271
September 03, 2025	24.52	24.57	24.57	24.65	24.51	65,434
September 02, 2025	24.39	24.5	24.5	24.54	24.39	38,384
August 29, 2025	24.63	24.48	24.48	24.63	24.36	111,042
August 28, 2025	24.66	24.63	24.63	24.69	24.57	48,094
August 27, 2025	24.6	24.64	24.64	24.68	24.56	39,128
August 26, 2025	24.58	24.67	24.67	24.68	24.45	89,577
August 25, 2025	24.64	24.49	24.49	24.64	24.44	39,297
August 22, 2025	24.33	24.51	24.51	24.58	24.33	57,431
August 21, 2025	24.37	24.33	24.33	24.42	24.32	33,864
August 20, 2025	24.41	24.42	24.42	24.43	24.33	57,319
August 19, 2025	24.26	24.39	24.39	24.42	24.08	106,556
August 18, 2025	24.09	24.26	24.26	24.26	23.7	58,398
August 15, 2025	24.14	24.1	24.1	24.22	24.09	31,860
August 14, 2025	24.15	24.14	24.14	24.22	24.04	54,180
August 13, 2025	24.06	24.25	24.25	24.26	24.06	69,194
August 12, 2025	23.98	24.09	24.09	24.09	23.96	44,332
August 11, 2025	23.9	23.93	23.93	24.09	23.86	49,035
August 08, 2025	23.81	23.92	23.92	23.92	23.79	47,818
August 07, 2025	23.88	23.87	23.87	23.95	23.83	41,397
August 06, 2025	23.89	23.85	23.85	23.99	23.83	40,094
August 05, 2025	23.92	23.89	23.89	23.99	23.88	61,869
August 04, 2025	23.83	23.93	23.93	23.98	23.83	81,388
August 01, 2025	23.87	23.83	23.83	23.9	23.82	74,216
July 31, 2025	23.81	23.82	23.82	23.87	23.79	85,584
July 30, 2025	23.83	23.81	23.81	23.89	23.8	61,905
July 29, 2025	23.77	23.83	23.83	23.91	23.77	118,176
July 28, 2025	23.8	23.8	23.8	23.84	23.77	51,391
July 25, 2025	23.87	23.8	23.8	23.98	23.78	135,723
July 24, 2025	23.87	23.86	23.86	23.98	23.86	72,707
July 23, 2025	24.03	23.95	23.95	24.08	23.86	71,086
July 22, 2025	24.03	24.02	24.02	24.12	23.97	60,504
July 21, 2025	24.12	24.1	24.1	24.24	24.05	54,945
July 18, 2025	24.24	24.1	24.1	24.25	24.1	44,374
July 17, 2025	23.98	24.16	24.16	24.22	23.96	74,433
July 16, 2025	23.96	23.96	23.96	24.31	23.93	178,359
July 15, 2025	24.13	23.93	23.93	24.16	23.93	101,445
July 14, 2025	24.16	24.08	24.08	24.17	23.98	89,730
July 11, 2025	24.15	24.1	24.1	24.26	24.09	68,404
July 10, 2025	24.12	24.2	24.2	24.28	24.05	102,813

Morgan Stanley (MS-PK) NYSE