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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	24.9	24.89	24.89	24.95	24.88	59,329
February 19, 2026	24.86	24.9	24.9	24.96	24.78	56,772
February 18, 2026	24.92	24.88	24.88	25.01	24.88	73,748
February 17, 2026	24.85	24.92	24.92	24.96	24.8	58,861
February 13, 2026	24.78	24.82	24.82	24.86	24.73	37,706
February 12, 2026	24.7	24.74	24.74	24.78	24.63	42,386
February 11, 2026	24.7	24.73	24.73	24.74	24.61	26,431
February 10, 2026	24.61	24.68	24.68	24.7	24.6	50,934
February 09, 2026	24.64	24.6	24.6	24.64	24.55	33,974
February 06, 2026	24.52	24.59	24.61	24.69	24.52	26,341
February 05, 2026	24.52	24.58	24.58	24.62	24.5	36,710
February 04, 2026	24.7	24.63	24.63	24.7	24.51	52,710
February 03, 2026	24.68	24.64	24.64	24.74	24.55	59,578
February 02, 2026	24.65	24.74	24.74	24.77	24.65	21,899
January 30, 2026	24.7	24.62	24.62	24.94	24.62	70,904
January 29, 2026	24.72	24.73	24.73	24.85	24.71	94,709
January 28, 2026	24.85	24.77	24.77	24.85	24.75	87,528
January 27, 2026	24.89	24.85	24.85	24.92	24.85	35,879
January 26, 2026	24.94	24.93	24.93	24.96	24.88	48,558
January 23, 2026	24.85	24.9	24.9	24.95	24.81	47,293
January 22, 2026	24.76	24.81	24.81	24.86	24.76	47,578
January 21, 2026	24.69	24.79	24.79	24.84	24.67	49,580
January 20, 2026	24.75	24.72	24.72	24.76	24.66	47,285
January 16, 2026	24.81	24.83	24.83	24.9	24.8	35,977
January 15, 2026	24.86	24.88	24.88	24.95	24.8	69,904
January 14, 2026	24.79	24.74	24.74	24.8	24.73	59,055
January 13, 2026	24.66	24.79	24.79	24.83	24.6	119,107
January 12, 2026	24.59	24.6	24.6	24.66	24.59	33,713
January 09, 2026	24.61	24.61	24.61	24.72	24.58	42,008
January 08, 2026	24.65	24.59	24.59	24.72	24.59	35,910
January 07, 2026	24.76	24.66	24.66	24.76	24.61	60,396
January 06, 2026	24.78	24.61	24.61	24.78	24.55	45,065
January 05, 2026	24.66	24.71	24.71	24.79	24.66	79,232
January 02, 2026	24.55	24.65	24.65	24.7	24.52	59,028
December 31, 2025	24.55	24.52	24.52	24.65	24.51	133,511
December 30, 2025	24.76	24.85	24.48	24.87	24.75	47,136
December 29, 2025	24.81	24.83	24.47	24.88	24.74	58,002
December 26, 2025	24.82	24.82	24.82	24.92	24.82	35,383
December 24, 2025	24.8	24.86	24.86	24.89	24.78	30,073
December 23, 2025	24.81	24.8	24.8	24.9	24.77	40,395
December 22, 2025	24.75	24.9	24.9	24.93	24.74	62,559
December 19, 2025	24.81	24.76	24.76	24.91	24.76	77,226
December 18, 2025	24.7	24.83	24.83	24.9	24.68	77,429
December 17, 2025	24.68	24.69	24.69	24.75	24.68	53,873
December 16, 2025	24.65	24.74	24.74	24.74	24.6	85,320
December 15, 2025	24.67	24.68	24.68	24.84	24.67	66,652
December 12, 2025	24.68	24.7	24.7	24.79	24.55	40,293
December 11, 2025	24.6	24.82	24.82	24.82	24.6	42,380
December 10, 2025	24.61	24.66	24.66	24.69	24.46	40,181
December 09, 2025	24.48	24.57	24.57	24.64	24.47	38,004
December 08, 2025	24.4	24.54	24.54	24.55	24.3	63,608
December 05, 2025	24.45	24.4	24.4	24.47	24.36	54,233
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

Morgan Stanley (MS-PK) NYSE