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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	17.99	18	18	18.09	17.96	165,698
February 19, 2026	18.06	18.03	18.03	18.08	17.97	68,197
February 18, 2026	18.1	18.1	18.1	18.15	18.03	75,565
February 17, 2026	17.92	18.1	18.1	18.1	17.81	117,517
February 13, 2026	17.82	17.87	17.87	17.98	17.8	84,792
February 12, 2026	17.81	17.78	17.78	17.84	17.7	84,403
February 11, 2026	17.75	17.78	17.78	17.78	17.69	35,781
February 10, 2026	17.74	17.73	17.73	17.78	17.65	48,793
February 09, 2026	17.64	17.65	17.65	17.73	17.64	42,417
February 06, 2026	17.7	17.7	17.7	17.71	17.58	55,546
February 05, 2026	17.63	17.67	17.67	17.7	17.46	96,014
February 04, 2026	17.75	17.69	17.69	17.77	17.62	89,482
February 03, 2026	17.83	17.75	17.75	17.91	17.64	153,737
February 02, 2026	17.85	17.86	17.86	17.96	17.85	61,390
January 30, 2026	17.92	17.85	17.85	18	17.84	127,021
January 29, 2026	18	17.94	17.94	18	17.89	94,924
January 28, 2026	18.05	18.01	18.01	18.11	17.98	104,508
January 27, 2026	18.1	18.06	18.06	18.12	18.06	59,390
January 26, 2026	18.08	18.11	18.11	18.15	18.02	75,487
January 23, 2026	17.97	17.99	17.99	18.08	17.95	60,059
January 22, 2026	17.91	18	18	18.04	17.9	47,702
January 21, 2026	17.82	17.94	17.94	17.95	17.75	60,602
January 20, 2026	17.83	17.79	17.79	17.89	17.7	119,179
January 16, 2026	17.99	17.95	17.95	18.07	17.9	75,701
January 15, 2026	17.93	17.99	17.99	17.99	17.91	126,147
January 14, 2026	17.79	17.87	17.87	17.88	17.73	204,617
January 13, 2026	17.74	17.79	17.79	17.85	17.7	76,675
January 12, 2026	17.69	17.78	17.78	17.78	17.69	79,283
January 09, 2026	17.71	17.76	17.76	17.79	17.6	480,888
January 08, 2026	17.76	17.67	17.67	17.85	17.67	322,683
January 07, 2026	17.74	17.76	17.76	17.77	17.65	193,194
January 06, 2026	17.75	17.69	17.69	17.79	17.58	122,850
January 05, 2026	17.8	17.71	17.71	17.88	17.7	331,741
January 02, 2026	17.67	17.76	17.76	17.84	17.67	156,002
December 31, 2025	17.57	17.64	17.64	17.68	17.56	378,475
December 30, 2025	17.76	17.84	17.57	17.89	17.73	271,500
December 29, 2025	17.72	17.79	17.53	17.83	17.72	326,550
December 26, 2025	17.85	17.73	17.47	17.86	17.71	138,129
December 24, 2025	17.82	17.8	17.53	17.84	17.8	81,615
December 23, 2025	17.82	17.87	17.87	17.88	17.81	187,310
December 22, 2025	17.84	17.87	17.87	17.93	17.82	160,526
December 19, 2025	17.81	17.84	17.84	17.93	17.8	127,031
December 18, 2025	17.84	17.89	17.89	17.91	17.81	315,034
December 17, 2025	17.93	17.81	17.81	17.93	17.8	138,340
December 16, 2025	17.89	17.9	17.9	17.93	17.82	219,062
December 15, 2025	17.8	17.89	17.89	17.9	17.78	287,605
December 12, 2025	17.75	17.78	17.78	17.79	17.66	593,479
December 11, 2025	17.63	17.82	17.82	17.84	17.61	539,841
December 10, 2025	17.64	17.66	17.66	17.72	17.54	379,299
December 09, 2025	17.58	17.62	17.62	17.66	17.5	242,098
December 08, 2025	17.45	17.59	17.59	17.66	17.35	267,463
December 05, 2025	17.39	17.44	17.44	17.51	17.33	397,148
December 04, 2025	17.5	17.42	17.42	17.52	17.4	126,951
December 03, 2025	17.48	17.55	17.55	17.55	17.37	146,432
December 02, 2025	17.54	17.48	17.48	17.56	17.44	220,292
December 01, 2025	17.59	17.49	17.49	17.59	17.48	64,817
November 28, 2025	17.68	17.61	17.61	17.71	17.61	133,986
November 26, 2025	17.58	17.7	17.7	17.7	17.54	86,340
November 25, 2025	17.59	17.59	17.59	17.65	17.52	66,247
November 24, 2025	17.51	17.54	17.54	17.57	17.47	93,377

Morgan Stanley (MS-PO) NYSE