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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	17.65	17.69	17.69	17.69	17.57	104,154
August 15, 2025	17.71	17.6	17.6	17.71	17.58	37,643
August 14, 2025	17.67	17.64	17.64	17.7	17.59	137,386
August 13, 2025	17.65	17.74	17.74	17.74	17.6	49,662
August 12, 2025	17.53	17.59	17.59	17.62	17.47	109,003
August 11, 2025	17.52	17.49	17.49	17.57	17.46	59,481
August 08, 2025	17.44	17.47	17.47	17.54	17.41	54,991
August 07, 2025	17.59	17.44	17.44	17.59	17.44	46,576
August 06, 2025	17.63	17.54	17.54	17.7	17.46	113,283
August 05, 2025	17.54	17.6	17.6	17.66	17.54	50,379
August 04, 2025	17.46	17.6	17.6	17.62	17.43	78,106
August 01, 2025	17.43	17.41	17.41	17.49	17.36	90,378
July 31, 2025	17.42	17.41	17.41	17.53	17.35	107,977
July 30, 2025	17.38	17.41	17.41	17.48	17.3	63,197
July 29, 2025	17.31	17.37	17.37	17.44	17.28	141,028
July 28, 2025	17.33	17.25	17.25	17.39	17.23	56,271
July 25, 2025	17.38	17.33	17.33	17.39	17.3	62,380
July 24, 2025	17.36	17.33	17.33	17.38	17.29	62,228
July 23, 2025	17.43	17.36	17.36	17.43	17.24	383,447
July 22, 2025	17.4	17.42	17.42	17.43	17.29	101,931
July 21, 2025	17.4	17.45	17.45	17.53	17.4	94,647
July 18, 2025	17.31	17.38	17.38	17.42	17.26	828,946
July 17, 2025	17.16	17.28	17.28	17.32	17.16	367,726
July 16, 2025	17.28	17.19	17.19	17.32	17.05	167,546
July 15, 2025	17.43	17.24	17.24	17.44	17.18	143,539
July 14, 2025	17.47	17.34	17.34	17.47	17.25	136,111
July 11, 2025	17.52	17.46	17.46	17.55	17.41	86,407
July 10, 2025	17.42	17.52	17.52	17.6	17.42	101,899
July 09, 2025	17.46	17.41	17.41	17.51	17.39	107,859
July 08, 2025	17.39	17.37	17.37	17.5	17.35	93,087
July 07, 2025	17.5	17.36	17.36	17.5	17.34	153,303
July 03, 2025	17.54	17.5	17.5	17.61	17.46	55,543
July 02, 2025	17.4	17.54	17.54	17.56	17.27	169,468
July 01, 2025	17.25	17.42	17.42	17.42	17.16	125,848
June 30, 2025	17.11	17.22	17.22	17.25	17.03	241,167
June 27, 2025	17.57	17.3	17.03	17.57	17.28	269,453
June 26, 2025	17.39	17.54	17.27	17.54	17.36	190,007
June 25, 2025	17.46	17.36	17.09	17.48	17.35	82,866
June 24, 2025	17.31	17.44	17.17	17.44	17.26	67,777
June 23, 2025	17.13	17.26	16.99	17.28	17.11	112,970
June 20, 2025	17.07	17.11	16.85	17.18	17	76,550
June 18, 2025	16.98	17.07	16.81	17.07	16.97	80,826
June 17, 2025	16.92	16.98	16.98	17.05	16.91	62,911
June 16, 2025	17.08	16.98	16.98	17.16	16.87	122,377
June 13, 2025	17.1	17.01	17.01	17.16	16.96	66,561
June 12, 2025	17.29	17.16	17.16	17.33	17.08	93,981
June 11, 2025	17.3	17.2	17.2	17.37	17.16	111,707
June 10, 2025	17.22	17.23	17.23	17.24	17.15	68,924
June 09, 2025	17.15	17.18	17.18	17.26	17.08	74,071
June 06, 2025	17.18	17.12	17.12	17.2	17.05	57,120
June 05, 2025	17.19	17.17	17.17	17.28	17.13	81,442
June 04, 2025	17.11	17.16	17.16	17.27	17.1	774,374
June 03, 2025	17	17.02	17.02	17.13	17	66,403
June 02, 2025	16.97	16.96	16.96	16.99	16.8	93,036
May 30, 2025	16.87	16.98	16.98	16.98	16.77	400,534
May 29, 2025	17	16.88	16.88	17.03	16.88	75,157
May 28, 2025	17.06	16.91	16.91	17.06	16.89	108,012
May 27, 2025	17.02	17	17	17.11	16.91	129,817
May 23, 2025	16.83	16.93	16.93	16.94	16.78	81,865
May 22, 2025	16.81	16.89	16.89	16.97	16.81	63,503

Morgan Stanley (MS-PO) NYSE