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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	20.94	20.96	20.96	21.06	20.92	23,329
February 19, 2026	20.81	20.97	20.97	20.99	20.81	34,532
February 18, 2026	20.95	20.85	20.85	21.01	20.81	15,121
February 17, 2026	20.77	20.97	20.97	20.97	20.66	57,515
February 13, 2026	20.66	20.82	20.82	20.84	20.66	29,414
February 12, 2026	20.64	20.62	20.62	20.7	20.58	20,980
February 11, 2026	20.67	20.65	20.65	20.71	20.59	16,384
February 10, 2026	20.71	20.66	20.66	20.72	20.62	15,079
February 09, 2026	20.49	20.58	20.58	20.69	20.48	80,457
February 06, 2026	20.48	20.55	20.55	20.56	20.45	49,786
February 05, 2026	20.52	20.48	20.48	20.56	20.43	39,983
February 04, 2026	20.54	20.53	20.53	20.62	20.46	31,782
February 03, 2026	20.77	20.56	20.56	20.8	20.51	35,008
February 02, 2026	20.97	20.76	20.76	20.97	20.75	90,708
January 30, 2026	21.01	20.9	20.9	21.04	20.86	64,404
January 29, 2026	21.03	21.05	21.05	21.12	20.96	41,684
January 28, 2026	21.18	21.08	21.08	21.18	21.05	14,277
January 27, 2026	21.21	21.16	21.16	21.21	21.09	16,102
January 26, 2026	21.2	21.15	21.15	21.26	21.13	20,116
January 23, 2026	21.01	21.22	21.22	21.23	21.01	229,423
January 22, 2026	20.98	21.08	21.08	21.08	20.91	20,925
January 21, 2026	20.86	20.92	20.92	21.02	20.8	24,309
January 20, 2026	20.7	20.82	20.82	20.9	20.7	60,250
January 16, 2026	20.99	20.94	20.94	21.08	20.9	39,714
January 15, 2026	20.84	20.99	20.99	21	20.74	49,275
January 14, 2026	20.59	20.74	20.74	20.74	20.58	23,175
January 13, 2026	20.56	20.61	20.61	20.75	20.55	24,451
January 12, 2026	20.5	20.55	20.55	20.65	20.5	27,277
January 09, 2026	20.57	20.61	20.61	20.61	20.49	26,677
January 08, 2026	20.57	20.57	20.57	20.67	20.5	35,853
January 07, 2026	20.56	20.57	20.57	20.58	20.52	10,890
January 06, 2026	20.65	20.51	20.51	20.65	20.5	25,988
January 05, 2026	20.74	20.68	20.68	20.84	20.64	30,975
January 02, 2026	20.48	20.73	20.73	20.74	20.48	30,428
December 31, 2025	20.58	20.44	20.44	20.7	20.38	103,551
December 30, 2025	20.43	20.77	20.47	20.83	20.42	189,568
December 29, 2025	20.5	20.5	20.2	20.57	20.44	49,827
December 26, 2025	20.61	20.55	20.25	20.62	20.52	20,450
December 24, 2025	20.55	20.59	20.29	20.63	20.52	15,072
December 23, 2025	20.71	20.58	20.58	20.71	20.55	88,137
December 22, 2025	20.64	20.71	20.71	20.77	20.64	43,332
December 19, 2025	20.65	20.64	20.64	20.76	20.58	31,081
December 18, 2025	20.81	20.66	20.66	20.83	20.65	107,338
December 17, 2025	20.75	20.79	20.79	20.8	20.61	52,657
December 16, 2025	20.78	20.84	20.84	20.84	20.72	30,147
December 15, 2025	20.77	20.71	20.71	20.85	20.71	55,858
December 12, 2025	20.78	20.71	20.71	20.86	20.7	21,459
December 11, 2025	20.67	20.85	20.85	20.89	20.67	48,348
December 10, 2025	20.61	20.76	20.76	20.8	20.6	45,329
December 09, 2025	20.63	20.7	20.7	20.73	20.55	50,508
December 08, 2025	20.63	20.64	20.64	20.73	20.56	44,687
December 05, 2025	20.7	20.64	20.64	20.74	20.58	47,601
December 04, 2025	20.78	20.69	20.69	20.78	20.61	36,127
December 03, 2025	20.6	20.78	20.78	20.78	20.55	32,832
December 02, 2025	20.65	20.69	20.69	20.72	20.55	45,113
December 01, 2025	20.78	20.7	20.7	20.78	20.64	27,648
November 28, 2025	20.85	20.82	20.82	20.86	20.82	6,651
November 26, 2025	20.68	20.82	20.82	20.91	20.68	40,316
November 25, 2025	20.54	20.69	20.69	20.7	20.48	33,627
November 24, 2025	20.55	20.55	20.55	20.58	20.45	13,318

Morgan Stanley (MS-PL) NYSE