If you invested $1000 in Morgan Stanley (MS-PP) since IPO date, it would be worth $1,230.69 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,169.53, while $1000 invested 1 year ago would be worth $1,030.28. This corresponds to total returns of 23.07%, 16.95%, 3.03%, respectively, with annualized returns of 5.3%, 5.35%, 3.03%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 25.1 | 25.18 | 25.18 | 25.19 | 25.02 | 131,828 |
| July 30, 2026 | 24.95 | 25.09 | 25.09 | 25.09 | 24.95 | 118,390 |
| July 29, 2026 | 24.96 | 25 | 25 | 25.04 | 24.94 | 113,137 |
| July 28, 2026 | 24.96 | 25 | 25 | 25.1 | 24.96 | 65,973 |
| July 27, 2026 | 25.05 | 24.98 | 24.98 | 25.05 | 24.94 | 44,294 |
| July 24, 2026 | 24.92 | 24.96 | 24.96 | 25.02 | 24.92 | 59,351 |
| July 23, 2026 | 25.02 | 24.92 | 24.92 | 25.02 | 24.91 | 109,918 |
| July 22, 2026 | 25.01 | 25.03 | 25.03 | 25.09 | 25.01 | 35,925 |
| July 21, 2026 | 25.1 | 25.05 | 25.05 | 25.1 | 25.04 | 54,284 |
| July 20, 2026 | 25.04 | 25.03 | 25.03 | 25.11 | 25.03 | 50,456 |
| July 17, 2026 | 25.09 | 25.1 | 25.1 | 25.1 | 25.03 | 45,093 |
| July 16, 2026 | 25.07 | 25.05 | 25.05 | 25.1 | 25.02 | 70,723 |
| July 15, 2026 | 25.08 | 25.08 | 25.08 | 25.12 | 25.05 | 64,503 |
| July 14, 2026 | 25.06 | 25.05 | 25.05 | 25.09 | 25.05 | 38,340 |
| July 13, 2026 | 25.12 | 25.06 | 25.06 | 25.13 | 25.02 | 49,735 |
| July 10, 2026 | 25.13 | 25.1 | 25.1 | 25.15 | 25.03 | 49,431 |
| July 09, 2026 | 25.14 | 25.12 | 25.12 | 25.17 | 25.07 | 48,579 |
| July 08, 2026 | 25.25 | 25.13 | 25.13 | 25.25 | 25.13 | 31,872 |
| July 07, 2026 | 25.19 | 25.23 | 25.23 | 25.27 | 25.17 | 36,201 |
| July 06, 2026 | 25.26 | 25.25 | 25.25 | 25.26 | 25.18 | 52,197 |
| July 02, 2026 | 25.2 | 25.17 | 25.17 | 25.3 | 25.15 | 30,766 |
| July 01, 2026 | 25.16 | 25.27 | 25.27 | 25.3 | 25.16 | 35,436 |
| June 30, 2026 | 25.23 | 25.19 | 25.19 | 25.4 | 25.02 | 278,631 |
| June 29, 2026 | 25.42 | 25.61 | 25.61 | 25.62 | 25.37 | 86,433 |
| June 26, 2026 | 25.31 | 25.4 | 25.4 | 25.4 | 25.31 | 48,342 |
| June 25, 2026 | 25.42 | 25.42 | 25.42 | 25.43 | 25.32 | 64,599 |
| June 24, 2026 | 25.38 | 25.36 | 25.36 | 25.39 | 25.33 | 44,274 |
| June 23, 2026 | 25.26 | 25.3 | 25.3 | 25.35 | 25.25 | 97,240 |
| June 22, 2026 | 25.37 | 25.26 | 25.26 | 25.39 | 25.21 | 81,563 |
| June 18, 2026 | 25.35 | 25.35 | 25.35 | 25.4 | 25.34 | 49,526 |
| June 17, 2026 | 25.35 | 25.34 | 25.34 | 25.38 | 25.34 | 25,251 |
| June 16, 2026 | 25.36 | 25.38 | 25.38 | 25.4 | 25.33 | 39,950 |
| June 15, 2026 | 25.31 | 25.35 | 25.35 | 25.39 | 25.31 | 50,947 |
| June 12, 2026 | 25.3 | 25.32 | 25.32 | 25.34 | 25.28 | 52,046 |
| June 11, 2026 | 25.26 | 25.32 | 25.32 | 25.35 | 25.25 | 65,181 |
| June 10, 2026 | 25.26 | 25.27 | 25.27 | 25.31 | 25.26 | 59,027 |
| June 09, 2026 | 25.17 | 25.3 | 25.3 | 25.32 | 25.1 | 165,059 |
| June 08, 2026 | 25.11 | 25.2 | 25.2 | 25.22 | 25.11 | 49,051 |
| June 05, 2026 | 25.1 | 25.13 | 25.13 | 25.22 | 25.1 | 36,194 |
| June 04, 2026 | 25.15 | 25.2 | 25.2 | 25.25 | 25.15 | 24,241 |
| June 03, 2026 | 25.21 | 25.2 | 25.2 | 25.25 | 25.11 | 71,596 |
| June 02, 2026 | 25.23 | 25.26 | 25.26 | 25.26 | 25.2 | 56,593 |
| June 01, 2026 | 25.24 | 25.27 | 25.27 | 25.27 | 25.18 | 47,849 |
| May 29, 2026 | 25.22 | 25.21 | 25.21 | 25.37 | 25.21 | 81,754 |
| May 28, 2026 | 25.25 | 25.26 | 25.26 | 25.33 | 25.18 | 34,013 |
| May 27, 2026 | 25.2 | 25.2 | 25.2 | 25.25 | 25.16 | 139,676 |
| May 26, 2026 | 25.24 | 25.19 | 25.19 | 25.3 | 25.15 | 70,716 |
| May 22, 2026 | 25.2 | 25.18 | 25.18 | 25.26 | 25.13 | 45,675 |
| May 21, 2026 | 25.1 | 25.21 | 25.21 | 25.21 | 25.1 | 75,451 |
| May 20, 2026 | 25.06 | 25.16 | 25.16 | 25.18 | 25.04 | 39,290 |
| May 19, 2026 | 25.03 | 25.1 | 25.1 | 25.13 | 25 | 121,527 |
| May 18, 2026 | 25.25 | 25.13 | 25.13 | 25.25 | 25.09 | 26,371 |
| May 15, 2026 | 25.25 | 25.16 | 25.16 | 25.3 | 25.11 | 26,007 |
| May 14, 2026 | 25.32 | 25.3 | 25.3 | 25.34 | 25.26 | 81,175 |
| May 13, 2026 | 25.32 | 25.32 | 25.32 | 25.35 | 25.26 | 42,557 |
| May 12, 2026 | 25.34 | 25.32 | 25.32 | 25.34 | 25.23 | 64,919 |
| May 11, 2026 | 25.29 | 25.31 | 25.31 | 25.32 | 25.27 | 35,024 |
| May 08, 2026 | 25.39 | 25.3 | 25.3 | 25.4 | 25.27 | 32,617 |
| May 07, 2026 | 25.38 | 25.3 | 25.3 | 25.47 | 25.29 | 59,306 |
| May 06, 2026 | 25.22 | 25.36 | 25.36 | 25.48 | 25.17 | 128,786 |