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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	21.48	21.47	21.47	21.51	21.45	7,720
October 17, 2025	21.28	21.33	21.33	21.34	21.23	30,429
October 16, 2025	21.49	21.32	21.32	21.56	21.3	20,201
October 15, 2025	21.4	21.49	21.49	21.5	21.38	23,392
October 14, 2025	21.34	21.28	21.28	21.34	21.19	7,107
October 13, 2025	21.3	21.35	21.35	21.36	21.18	22,591
October 10, 2025	21.41	21.28	21.28	21.49	21.18	20,999
October 09, 2025	21.38	21.4	21.4	21.46	21.3	16,807
October 08, 2025	21.48	21.48	21.48	21.54	21.45	12,467
October 07, 2025	21.62	21.46	21.46	21.74	21.41	24,473
October 06, 2025	21.61	21.61	21.61	21.7	21.56	25,390
October 03, 2025	21.75	21.67	21.67	21.75	21.64	10,857
October 02, 2025	21.74	21.7	21.7	21.8	21.65	14,858
October 01, 2025	21.44	21.74	21.74	21.75	21.44	30,970
September 30, 2025	21.78	21.45	21.45	21.78	21.45	60,958
September 29, 2025	21.96	21.99	21.99	22.04	21.94	25,348
September 26, 2025	21.83	21.91	21.91	21.94	21.79	11,809
September 25, 2025	21.91	21.78	21.78	21.92	21.67	20,501
September 24, 2025	21.97	21.92	21.92	21.97	21.85	31,199
September 23, 2025	22	21.98	21.98	22.11	21.96	23,172
September 22, 2025	22.1	22.1	22.1	22.15	21.93	33,838
September 19, 2025	22.1	22.12	22.12	22.19	21.91	29,875
September 18, 2025	22.24	22.18	22.18	22.26	22.12	15,931
September 17, 2025	22.09	22.27	22.27	22.28	22.01	39,915
September 16, 2025	21.96	22.12	22.12	22.12	21.89	29,820
September 15, 2025	21.9	21.96	21.96	21.97	21.83	19,914
September 12, 2025	21.92	21.82	21.82	21.92	21.73	11,357
September 11, 2025	21.72	21.82	21.82	21.97	21.7	38,123
September 10, 2025	21.62	21.68	21.68	21.74	21.52	14,952
September 09, 2025	21.44	21.53	21.53	21.55	21.18	28,628
September 08, 2025	21.34	21.49	21.49	21.49	21.28	42,533
September 05, 2025	20.99	21.16	21.16	21.19	20.97	24,411
September 04, 2025	20.8	20.88	20.88	20.88	20.79	10,771
September 03, 2025	20.63	20.76	20.76	20.77	20.62	18,521
September 02, 2025	20.47	20.63	20.63	20.63	20.47	18,989
August 29, 2025	20.6	20.64	20.64	20.67	20.53	20,918
August 28, 2025	20.67	20.65	20.65	20.73	20.63	15,195
August 27, 2025	20.63	20.69	20.69	20.69	20.54	26,541
August 26, 2025	20.68	20.64	20.64	20.69	20.51	39,409
August 25, 2025	20.67	20.72	20.72	20.78	20.55	54,602
August 22, 2025	20.49	20.66	20.66	20.71	20.45	33,450
August 21, 2025	20.47	20.44	20.44	20.52	20.35	44,958
August 20, 2025	20.49	20.52	20.52	20.6	20.46	29,408
August 19, 2025	20.32	20.48	20.48	20.54	20.32	46,409
August 18, 2025	20.3	20.33	20.33	20.33	20.24	32,889
August 15, 2025	20.29	20.25	20.25	20.37	20.23	25,878
August 14, 2025	20.36	20.31	20.31	20.4	20.26	35,617
August 13, 2025	20.3	20.44	20.44	20.44	20.28	35,334
August 12, 2025	20.1	20.25	20.25	20.25	20.1	34,791
August 11, 2025	20.14	20.16	20.16	20.18	20.09	16,390
August 08, 2025	20.03	20.12	20.12	20.13	20.03	25,206
August 07, 2025	20.15	20.05	20.05	20.15	19.99	20,977
August 06, 2025	20.3	20.15	20.15	20.3	20.02	31,062
August 05, 2025	20.26	20.28	20.28	20.31	20.12	22,730
August 04, 2025	20.11	20.26	20.26	20.26	20.11	15,663
August 01, 2025	20.07	20.04	20.04	20.16	20	32,806
July 31, 2025	20.05	20.05	20.05	20.2	19.99	22,961
July 30, 2025	19.96	20.05	20.05	20.1	19.96	14,498
July 29, 2025	19.87	20	20	20.02	19.87	55,188
July 28, 2025	19.93	19.83	19.83	19.96	19.83	19,222

Morgan Stanley (MS-PL) NYSE