Morgan Stanley - MS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	173.45	175.41	175.41	175.43	171.56	4.27M
February 19, 2026	175.16	174.37	174.37	176.28	172.53	7.26M
February 18, 2026	173.49	176.59	176.59	177.31	173.49	5.02M
February 17, 2026	172.55	171.54	171.54	174.2	170.86	6.38M
February 13, 2026	167.12	171.15	171.15	171.49	163.59	9.16M
February 12, 2026	177.43	168.06	168.06	178.79	165.41	14.44M
February 11, 2026	179.77	176.68	176.68	181.04	174.3	7.78M
February 10, 2026	181.92	177.89	177.89	184.58	173.55	12.85M
February 09, 2026	179.99	182.35	182.35	183.82	179.46	6.63M
February 06, 2026	178.89	179.96	179.96	181.19	177.5	9.13M
February 05, 2026	178	175.84	175.84	179.45	173.25	9.57M
February 04, 2026	182.73	180.08	180.08	183.65	178.5	7.57M
February 03, 2026	185.28	182.91	182.91	188.68	178.45	7.75M
February 02, 2026	182.61	185.1	185.1	185.44	180.55	6.83M
January 30, 2026	180.21	182.8	182.8	183.15	179.97	7.43M
January 29, 2026	183.18	182.4	181.4	185.03	179.46	7.47M
January 28, 2026	182.44	182.34	181.34	183.01	180.38	5.54M
January 27, 2026	182.24	182.66	182.66	183.97	181.15	5.14M
January 26, 2026	179.36	181.88	181.88	182.44	178.86	6.39M
January 23, 2026	181.87	178.96	178.96	181.87	177.95	8.53M
January 22, 2026	184.53	183.05	183.05	186.04	182.26	8.97M
January 21, 2026	182.47	183.32	183.32	186.42	182.02	11.72M
January 20, 2026	185.25	182.1	182.1	186.7	181.28	11.3M
January 16, 2026	190.56	189.09	189.09	192.68	189	8.4M
January 15, 2026	179.55	191.29	191.29	192.16	179.55	10.17M
January 14, 2026	182.19	180.78	180.78	182.35	178.93	8.42M
January 13, 2026	186.96	182.76	182.76	187.02	182.15	6.59M
January 12, 2026	184.63	186.57	186.57	187.27	183.92	5.64M
January 09, 2026	185.7	186.32	186.32	186.92	185.04	4.63M
January 08, 2026	183.91	184.68	184.68	186.14	183.66	3.75M
January 07, 2026	187.3	184.79	184.79	187.75	184.34	3.4M
January 06, 2026	186.7	187.75	187.75	188.82	185.75	3.8M
January 05, 2026	182.2	186.54	186.54	188.51	182.06	6.79M
January 02, 2026	178.52	181.9	181.9	181.96	177.14	4.51M
December 31, 2025	179.51	177.53	177.53	179.71	177.4	3.1M
December 30, 2025	180.28	179.08	179.08	180.38	178.26	2.37M
December 29, 2025	181.19	179.94	179.94	181.7	179.75	2.46M
December 26, 2025	181.85	181.87	181.87	182.34	181.1	2.56M
December 24, 2025	180.16	181.65	181.65	182	179.53	2.65M
December 23, 2025	179.83	179.5	179.5	180.58	179.13	3.51M
December 22, 2025	177.59	179.76	179.76	180.26	177.41	4.57M
December 19, 2025	173.46	176.98	176.98	177.7	173.46	10.64M
December 18, 2025	176.55	172.96	172.96	177.07	172.58	7.99M
December 17, 2025	178.05	174.8	174.8	179.45	174.46	5.8M
December 16, 2025	178.13	176.51	176.51	178.65	175.68	6.84M
December 15, 2025	179.91	177.79	177.79	180.9	177.73	5.22M
December 12, 2025	181.15	178.41	178.41	181.15	177.75	4.96M
December 11, 2025	180.13	180.29	180.29	181.98	179.5	7.6M
December 10, 2025	178.5	179.71	179.71	181.31	177.75	6.59M
December 09, 2025	176.78	178.83	178.83	180.65	176.78	4.19M
December 08, 2025	176.99	176.83	176.83	178.96	176.06	7.24M
December 05, 2025	174.47	176.51	176.51	177.32	174.3	4.64M
December 04, 2025	174.26	174.89	174.89	176	173.97	3.64M
December 03, 2025	168.55	173.72	173.72	174	168.1	6.22M
December 02, 2025	168.89	169.09	169.09	170.12	168.69	4.34M
December 01, 2025	169.01	168.47	168.47	169.77	167.73	4.39M
November 28, 2025	168	169.66	169.66	170.27	167.76	2.13M
November 26, 2025	166.98	167.94	167.94	168.96	165.87	4.84M
November 25, 2025	163.51	165.43	165.43	165.87	160.62	5.56M
November 24, 2025	161.33	162.83	162.83	164.46	159	10.13M

Morgan Stanley (MS) NYSE