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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2025	25.78	25.72	25.72	25.8	25.72	29,205
August 20, 2025	25.84	25.8	25.8	25.85	25.77	39,377
August 19, 2025	25.86	25.84	25.84	25.91	25.8	135,246
August 18, 2025	25.84	25.82	25.82	25.89	25.76	30,919
August 15, 2025	25.83	25.77	25.77	25.83	25.75	41,790
August 14, 2025	25.71	25.76	25.76	26.75	25.69	83,678
August 13, 2025	25.7	25.77	25.77	25.82	25.7	112,472
August 12, 2025	25.58	25.7	25.7	25.71	25.58	50,821
August 11, 2025	25.55	25.61	25.61	25.67	25.55	37,640
August 08, 2025	25.61	25.55	25.55	25.64	25.52	21,964
August 07, 2025	25.58	25.53	25.53	25.7	25.53	39,452
August 06, 2025	25.66	25.54	25.54	25.71	25.52	46,289
August 05, 2025	25.61	25.62	25.62	25.73	25.61	37,685
August 04, 2025	25.54	25.64	25.64	25.64	25.52	27,582
August 01, 2025	25.63	25.51	25.51	25.63	25.51	39,342
July 31, 2025	25.66	25.6	25.6	25.73	25.39	76,789
July 30, 2025	25.7	25.65	25.65	25.74	25.64	24,614
July 29, 2025	25.67	25.66	25.66	25.75	25.59	43,089
July 28, 2025	25.67	25.57	25.57	25.71	25.55	37,629
July 25, 2025	25.75	25.71	25.71	25.79	25.66	37,868
July 24, 2025	25.75	25.7	25.7	25.78	25.7	20,837
July 23, 2025	25.71	25.75	25.75	25.83	25.71	63,460
July 22, 2025	25.75	25.76	25.76	25.78	25.69	45,718
July 21, 2025	25.89	25.74	25.74	25.9	25.66	93,879
July 18, 2025	25.87	25.77	25.77	25.88	25.76	22,348
July 17, 2025	25.7	25.77	25.77	25.83	25.69	37,948
July 16, 2025	25.75	25.68	25.68	25.87	25.64	31,378
July 15, 2025	25.98	25.76	25.76	26.02	25.73	43,505
July 14, 2025	25.92	25.84	25.84	25.97	25.81	32,813
July 11, 2025	26.05	25.97	25.97	26.05	25.94	26,089
July 10, 2025	25.88	26.05	26.05	26.12	25.88	57,802
July 09, 2025	25.97	25.97	25.97	26.02	25.9	47,136
July 08, 2025	25.78	25.88	25.88	25.97	25.78	25,356
July 07, 2025	26	25.82	25.82	26	25.82	47,427
July 03, 2025	26.05	25.95	25.95	26.05	25.92	16,609
July 02, 2025	25.82	26	26	26.06	25.82	51,310
July 01, 2025	25.73	25.87	25.87	25.96	25.59	64,654
June 30, 2025	25.53	25.73	25.73	25.85	25.41	118,235
June 27, 2025	25.91	25.86	25.45	25.98	25.86	25,983
June 26, 2025	25.88	25.92	25.51	25.98	25.88	18,603
June 25, 2025	25.9	25.87	25.46	25.94	25.84	61,400
June 24, 2025	25.78	25.87	25.46	25.89	25.78	104,056
June 23, 2025	25.79	25.78	25.38	25.89	25.77	92,057
June 20, 2025	25.83	25.8	25.8	25.87	25.76	158,116
June 18, 2025	25.71	25.76	25.76	25.85	25.71	61,217
June 17, 2025	25.7	25.72	25.72	25.78	25.67	29,998
June 16, 2025	25.72	25.7	25.7	25.8	25.69	43,431
June 13, 2025	25.74	25.71	25.71	25.78	25.65	47,777
June 12, 2025	25.79	25.8	25.8	25.88	25.74	48,048
June 11, 2025	25.8	25.75	25.75	25.88	25.75	52,181
June 10, 2025	25.72	25.75	25.75	25.8	25.71	81,207
June 09, 2025	25.65	25.72	25.72	25.81	25.63	63,361
June 06, 2025	25.71	25.65	25.65	25.71	25.63	39,354
June 05, 2025	25.79	25.7	25.7	25.84	25.7	110,477
June 04, 2025	25.65	25.73	25.73	25.77	25.65	55,179
June 03, 2025	25.68	25.67	25.67	25.71	25.62	74,105
June 02, 2025	25.53	25.62	25.62	25.69	25.36	247,989
May 30, 2025	25.21	25.58	25.58	25.58	25.06	318,176
May 29, 2025	25.29	25.24	25.24	25.4	25.17	70,773
May 28, 2025	25.4	25.26	25.26	25.43	25.26	70,670

Morgan Stanley (MS-PP) NYSE