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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	18.79	18.77	18.77	18.84	18.75	45,920
September 26, 2025	18.77	18.75	18.75	18.78	18.7	26,575
September 25, 2025	18.84	18.7	18.7	18.84	18.63	51,052
September 24, 2025	18.9	18.86	18.86	18.9	18.77	45,870
September 23, 2025	18.93	18.89	18.89	18.95	18.81	45,912
September 22, 2025	18.94	18.93	18.93	18.97	18.86	88,304
September 19, 2025	18.99	18.9	18.9	18.99	18.77	108,430
September 18, 2025	19.02	18.99	18.99	19.08	18.91	83,726
September 17, 2025	19.09	19.05	19.05	19.11	18.93	126,776
September 16, 2025	18.99	19.01	19.01	19.1	18.96	54,259
September 15, 2025	19.06	19.04	19.04	19.09	18.91	72,201
September 12, 2025	19.07	19	19	19.14	19	112,715
September 11, 2025	18.89	19.07	19.07	19.13	18.89	245,182
September 10, 2025	18.65	18.84	18.84	18.96	18.54	675,343
September 09, 2025	18.48	18.47	18.47	18.48	18.35	55,356
September 08, 2025	18.4	18.44	18.44	18.54	18.4	62,762
September 05, 2025	18.14	18.34	18.34	18.34	18.05	99,528
September 04, 2025	17.86	18.03	18.03	18.03	17.8	366,680
September 03, 2025	17.81	17.92	17.92	17.94	17.78	125,002
September 02, 2025	17.63	17.76	17.76	17.89	17.63	71,719
August 29, 2025	17.86	17.77	17.77	17.95	17.74	138,918
August 28, 2025	17.9	17.9	17.9	17.93	17.82	55,232
August 27, 2025	17.84	17.89	17.89	17.89	17.81	40,205
August 26, 2025	17.89	17.88	17.88	17.9	17.7	80,742
August 25, 2025	17.95	17.86	17.86	17.95	17.8	45,746
August 22, 2025	17.78	17.93	17.93	17.98	17.72	87,863
August 21, 2025	17.78	17.72	17.72	17.79	17.7	78,215
August 20, 2025	17.81	17.81	17.81	17.82	17.74	48,425
August 19, 2025	17.69	17.76	17.76	17.83	17.69	66,720
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

Morgan Stanley (MS-PO) NYSE