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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	24.43	24.4	24.4	24.48	24.38	73,872
December 03, 2025	24.44	24.48	24.48	24.5	24.4	54,973
December 02, 2025	24.58	24.48	24.48	24.62	24.38	96,830
December 01, 2025	24.66	24.61	24.61	24.69	24.52	54,323
November 28, 2025	24.75	24.75	24.75	24.75	24.56	53,350
November 26, 2025	24.61	24.72	24.72	24.72	24.45	39,221
November 25, 2025	24.52	24.61	24.61	24.63	24.46	49,908
November 24, 2025	24.37	24.51	24.51	24.58	24.31	40,799
November 21, 2025	24.27	24.41	24.41	24.43	24.16	56,643
November 20, 2025	24.33	24.18	24.18	24.36	24.12	92,676
November 19, 2025	24.27	24.31	24.31	24.35	24.17	59,251
November 18, 2025	24.35	24.36	24.36	24.44	24.26	360,927
November 17, 2025	24.54	24.41	24.41	24.54	24.35	354,479
November 14, 2025	24.48	24.53	24.53	24.64	24.36	41,743
November 13, 2025	24.57	24.51	24.51	24.65	24.39	277,159
November 12, 2025	24.61	24.65	24.65	24.73	24.52	57,351
November 11, 2025	24.52	24.64	24.64	24.64	24.46	21,587
November 10, 2025	24.37	24.55	24.55	24.58	24.37	37,059
November 07, 2025	24.46	24.32	24.32	24.46	24.25	51,511
November 06, 2025	24.41	24.42	24.42	24.47	24.35	48,964
November 05, 2025	24.22	24.4	24.4	24.47	24.22	43,573
November 04, 2025	24.35	24.22	24.22	24.42	24.21	109,200
November 03, 2025	24.45	24.38	24.38	24.45	24.2	85,738
October 31, 2025	24.65	24.39	24.39	24.7	24.35	113,529
October 30, 2025	24.87	24.57	24.57	24.87	24.55	65,855
October 29, 2025	24.99	24.86	24.86	24.99	24.8	54,695
October 28, 2025	24.8	24.98	24.98	24.99	24.8	46,609
October 27, 2025	24.91	24.86	24.86	24.91	24.76	27,998
October 24, 2025	24.9	24.8	24.8	24.9	24.71	32,194
October 23, 2025	24.75	24.68	24.68	24.79	24.67	49,776
October 22, 2025	24.78	24.8	24.8	24.85	24.75	38,774
October 21, 2025	24.78	24.82	24.82	24.87	24.66	40,053
October 20, 2025	24.71	24.71	24.71	24.85	24.63	43,590
October 17, 2025	24.73	24.65	24.65	24.76	24.62	31,341
October 16, 2025	24.69	24.7	24.7	24.77	24.61	34,823
October 15, 2025	24.63	24.75	24.75	24.77	24.6	44,727
October 14, 2025	24.43	24.5	24.5	24.52	24.36	47,918
October 13, 2025	24.53	24.52	24.52	24.54	24.38	23,210
October 10, 2025	24.53	24.43	24.43	24.58	24.36	34,115
October 09, 2025	24.61	24.52	24.52	24.62	24.4	130,638
October 08, 2025	24.6	24.72	24.72	24.73	24.6	37,051
October 07, 2025	24.68	24.64	24.64	24.68	24.52	44,327
October 06, 2025	24.64	24.63	24.63	24.7	24.56	38,538
October 03, 2025	24.7	24.69	24.69	24.86	24.68	34,704
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

Morgan Stanley (MS-PK) NYSE