Morgan Stanley (MS-PP) NYSE
25.26
-0.01(-0.04%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
25.26
-0.01(-0.04%)
Currency In USD
If you invested $1000 in Morgan Stanley (MS-PP) since IPO date, it would be worth $1,234.6 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,155.54, while $1000 invested 1 year ago would be worth $1,049. This corresponds to total returns of 23.46%, 15.55%, 4.9%, respectively, with annualized returns of 5.62%, 4.94%, 4.9%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| May 05, 2026 | 25.2 | 25.19 | 25.19 | 25.25 | 25.16 | 35,848 |
| May 04, 2026 | 25.26 | 25.16 | 25.16 | 25.26 | 25.09 | 42,744 |
| May 01, 2026 | 25.24 | 25.21 | 25.21 | 25.34 | 25.21 | 45,758 |
| April 30, 2026 | 25.25 | 25.27 | 25.27 | 25.35 | 25.2 | 93,939 |
| April 29, 2026 | 25.25 | 25.23 | 25.23 | 25.32 | 25.2 | 69,401 |
| April 28, 2026 | 25.3 | 25.32 | 25.32 | 25.34 | 25.21 | 49,349 |
| April 27, 2026 | 25.31 | 25.31 | 25.31 | 25.34 | 25.28 | 30,228 |
| April 24, 2026 | 25.28 | 25.31 | 25.31 | 25.32 | 25.25 | 36,110 |
| April 23, 2026 | 25.33 | 25.29 | 25.29 | 25.34 | 25.22 | 215,016 |
| April 22, 2026 | 25.22 | 25.33 | 25.33 | 25.34 | 25.18 | 222,954 |
| April 21, 2026 | 25.25 | 25.17 | 25.17 | 25.26 | 25.12 | 51,419 |
| April 20, 2026 | 25.38 | 25.19 | 25.19 | 25.38 | 25.16 | 29,344 |
| April 17, 2026 | 25.4 | 25.26 | 25.26 | 25.4 | 25.22 | 47,624 |
| April 16, 2026 | 25.34 | 25.28 | 25.28 | 25.34 | 25.23 | 50,682 |
| April 15, 2026 | 25.29 | 25.27 | 25.27 | 25.34 | 25.26 | 34,906 |
| April 14, 2026 | 25.21 | 25.22 | 25.22 | 25.29 | 25.17 | 60,876 |
| April 13, 2026 | 25.15 | 25.22 | 25.22 | 25.26 | 25.12 | 77,247 |
| April 10, 2026 | 25.17 | 25.15 | 25.15 | 25.24 | 25.14 | 29,861 |
| April 09, 2026 | 25.13 | 25.2 | 25.2 | 25.21 | 25.12 | 53,462 |
| April 08, 2026 | 25.17 | 25.16 | 25.16 | 25.28 | 25.09 | 37,959 |
| April 07, 2026 | 25.05 | 25.07 | 25.07 | 25.08 | 24.97 | 50,026 |
| April 06, 2026 | 25 | 25.06 | 25.06 | 25.14 | 25 | 50,824 |
| April 02, 2026 | 24.92 | 25.04 | 25.04 | 25.1 | 24.92 | 51,180 |
| April 01, 2026 | 24.91 | 24.98 | 24.98 | 25.09 | 24.91 | 71,472 |
| March 31, 2026 | 24.96 | 24.87 | 24.87 | 25.17 | 24.84 | 275,421 |
| March 30, 2026 | 25.37 | 25.29 | 24.88 | 25.37 | 25.22 | 48,741 |
| March 27, 2026 | 25.33 | 25.36 | 24.95 | 25.4 | 25.28 | 65,398 |
| March 26, 2026 | 25.43 | 25.33 | 24.92 | 25.51 | 25.26 | 53,126 |
| March 25, 2026 | 25.5 | 25.48 | 25.07 | 25.57 | 25.43 | 28,411 |
| March 24, 2026 | 25.33 | 25.41 | 25 | 25.59 | 25.33 | 40,265 |
| March 23, 2026 | 25.36 | 25.47 | 25.06 | 25.51 | 25.35 | 47,887 |
| March 20, 2026 | 25.43 | 25.3 | 24.89 | 25.45 | 25.3 | 89,762 |
| March 19, 2026 | 25.45 | 25.48 | 25.07 | 25.53 | 25.42 | 59,114 |
| March 18, 2026 | 25.54 | 25.5 | 25.09 | 25.59 | 25.48 | 18,646 |
| March 17, 2026 | 25.62 | 25.53 | 25.12 | 25.63 | 25.47 | 23,567 |
| March 16, 2026 | 25.55 | 25.5 | 25.09 | 25.65 | 25.46 | 48,056 |
| March 13, 2026 | 25.6 | 25.53 | 25.12 | 25.67 | 25.52 | 63,959 |
| March 12, 2026 | 25.71 | 25.62 | 25.21 | 25.71 | 25.61 | 45,458 |
| March 11, 2026 | 25.83 | 25.76 | 25.35 | 25.85 | 25.7 | 32,266 |
| March 10, 2026 | 25.72 | 25.89 | 25.47 | 25.89 | 25.72 | 42,218 |
| March 09, 2026 | 25.77 | 25.72 | 25.31 | 25.78 | 25.65 | 36,506 |