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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 09, 2025	24.09	24.01	24.01	24.15	23.94	77,716
July 08, 2025	23.96	24.01	24.01	24.03	23.86	50,687
July 07, 2025	24.08	23.94	23.94	24.08	23.89	60,666
July 03, 2025	23.98	24.08	24.08	24.08	23.95	37,060
July 02, 2025	23.78	24.07	24.07	24.08	23.74	84,832
July 01, 2025	23.46	23.78	23.77	23.79	23.42	73,632
June 30, 2025	23.38	23.4	23.4	23.66	23.38	233,867
June 27, 2025	23.82	23.75	23.75	23.92	23.75	65,834
June 26, 2025	23.8	23.87	23.87	23.89	23.79	42,782
June 25, 2025	23.8	23.79	23.79	23.83	23.71	126,684
June 24, 2025	23.58	23.75	23.75	23.75	23.56	74,759
June 23, 2025	23.37	23.62	23.62	23.72	23.37	140,606
June 20, 2025	23.4	23.37	23.37	23.41	23.33	88,654
June 18, 2025	23.28	23.34	23.34	23.35	23.26	99,648
June 17, 2025	23.21	23.34	23.34	23.34	23.06	111,797
June 16, 2025	23.1	23.23	23.23	23.26	23.08	202,718
June 13, 2025	23.09	23.14	23.14	23.16	23.05	103,554
June 12, 2025	23.26	23.19	23.19	23.33	23.16	70,943
June 11, 2025	23.33	23.16	23.16	23.41	23.15	107,023
June 10, 2025	23.25	23.31	23.31	23.32	23.21	81,298
June 09, 2025	23.19	23.25	23.25	23.32	23.17	55,475
June 06, 2025	23.25	23.19	23.19	23.25	23.17	66,290
June 05, 2025	23.22	23.21	23.21	23.32	23.18	106,131
June 04, 2025	23.14	23.18	23.18	23.27	23.12	67,991
June 03, 2025	23.06	23.1	23.1	23.15	22.97	112,936
June 02, 2025	22.98	22.98	22.98	22.98	22.8	86,136
May 30, 2025	22.83	23	23	23	22.76	174,980
May 29, 2025	22.85	22.82	22.82	22.88	22.76	87,387

Morgan Stanley (MS-PK) NYSE