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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	17.36	17.48	17.48	17.53	17.29	181,556
November 20, 2025	17.43	17.35	17.35	17.45	17.32	201,209
November 19, 2025	17.32	17.37	17.37	17.4	17.26	368,507
November 18, 2025	17.36	17.35	17.35	17.4	17.31	1.07M
November 17, 2025	17.6	17.4	17.4	17.63	17.38	217,140
November 14, 2025	17.65	17.57	17.57	17.73	17.56	135,548
November 13, 2025	17.84	17.62	17.62	17.89	17.62	146,311
November 12, 2025	18.1	17.91	17.91	18.1	17.91	71,401
November 11, 2025	18.09	18.03	18.03	18.13	18.03	44,997
November 10, 2025	18.19	18.09	18.09	18.21	18.07	101,514
November 07, 2025	18.05	18.08	18.08	18.1	17.98	53,933
November 06, 2025	18.12	18.11	18.11	18.16	18.01	64,778
November 05, 2025	18.02	18.11	18.11	18.2	18.02	61,123
November 04, 2025	18.05	18.02	18.02	18.15	17.98	106,681
November 03, 2025	18.25	18.12	18.12	18.25	18.08	48,860
October 31, 2025	18.31	18.22	18.22	18.33	18.2	128,437
October 30, 2025	18.37	18.3	18.3	18.4	18.27	104,842
October 29, 2025	18.49	18.42	18.42	18.52	18.35	60,750
October 28, 2025	18.47	18.45	18.45	18.48	18.4	100,477
October 27, 2025	18.4	18.46	18.46	18.49	18.39	73,548
October 24, 2025	18.42	18.4	18.4	18.5	18.35	50,223
October 23, 2025	18.36	18.34	18.34	18.43	18.33	64,715
October 22, 2025	18.41	18.39	18.39	18.52	18.31	166,566
October 21, 2025	18.45	18.44	18.44	18.5	18.36	44,617
October 20, 2025	18.33	18.39	18.39	18.45	18.26	45,334
October 17, 2025	18.23	18.24	18.24	18.3	18.2	65,618
October 16, 2025	18.34	18.23	18.23	18.4	18.22	60,896
October 15, 2025	18.32	18.37	18.37	18.37	18.21	80,023
October 14, 2025	18.22	18.19	18.19	18.25	18.15	70,215
October 13, 2025	18.26	18.19	18.19	18.26	18.17	38,907
October 10, 2025	18.38	18.13	18.13	18.41	18.12	81,890
October 09, 2025	18.39	18.32	18.32	18.48	18.29	138,613
October 08, 2025	18.47	18.4	18.4	18.5	18.4	40,135
October 07, 2025	18.48	18.43	18.43	18.55	18.42	35,541
October 06, 2025	18.52	18.46	18.46	18.56	18.42	52,242
October 03, 2025	18.61	18.52	18.52	18.64	18.52	55,745
October 02, 2025	18.73	18.56	18.56	18.74	18.5	65,529
October 01, 2025	18.44	18.66	18.66	18.69	18.41	97,905
September 30, 2025	18.54	18.44	18.44	18.59	18.33	225,319
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

Morgan Stanley (MS-PO) NYSE