Morgan Stanley (MS) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
MS Historical Return
If you invested $1000 in Morgan Stanley (MS) 10 years ago, it would be worth $7,712.47 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,245.4, while $1000 invested 1 year ago would be worth $1,224.87. This corresponds to total returns of 671.25%, 124.54%, 22.49%, respectively, with annualized returns of 22.66%, 17.57%, 22.49%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
MS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 186.06 | 188.01 | 188.01 | 188.1 | 182.47 | 9.54M |
| September 30, 2026 | 191.99 | 188.08 | 188.08 | 192.06 | 188.07 | 6.91M |
| September 29, 2026 | 193.8 | 192.76 | 192.76 | 194.35 | 191.27 | 4.68M |
| September 28, 2026 | 195.87 | 193.64 | 193.64 | 195.93 | 192.97 | 4.36M |
| September 25, 2026 | 197.98 | 196.31 | 196.31 | 197.98 | 194.25 | 4.52M |
| September 24, 2026 | 197.4 | 196.32 | 196.32 | 198.3 | 194.75 | 5.19M |
| September 23, 2026 | 198.5 | 198.39 | 198.39 | 201.12 | 197.94 | 4.34M |
| September 22, 2026 | 205.57 | 200.21 | 200.21 | 206.75 | 198.21 | 7.64M |
| September 21, 2026 | 205.49 | 206.13 | 206.13 | 206.66 | 203.18 | 4.04M |
| September 18, 2026 | 202.1 | 202.52 | 202.52 | 203.05 | 200.85 | 7.09M |
| September 17, 2026 | 205.05 | 203.52 | 203.52 | 205.05 | 200.26 | 4.8M |
| September 16, 2026 | 207.87 | 202.51 | 202.51 | 208.08 | 200.63 | 6.83M |
| September 15, 2026 | 205.34 | 206.28 | 206.28 | 207.14 | 200.4 | 7.91M |
| September 11, 2026 | 215.1 | 214.38 | 214.38 | 217.76 | 211.24 | 3.93M |
| September 10, 2026 | 214.04 | 212.73 | 212.73 | 216.27 | 212.51 | 4.47M |
| September 09, 2026 | 215.01 | 215.33 | 215.33 | 217.54 | 212.34 | 3.91M |
| September 08, 2026 | 217.2 | 216.31 | 216.31 | 218.51 | 215.22 | 3.45M |
| September 04, 2026 | 215.64 | 217.7 | 217.7 | 218.22 | 214.35 | 2.92M |
| September 03, 2026 | 213.2 | 217.15 | 217.15 | 217.81 | 213.2 | 3.87M |
| September 02, 2026 | 211.97 | 211.88 | 211.88 | 216.15 | 210.61 | 3.56M |
| September 01, 2026 | 210.22 | 211.16 | 211.16 | 216.26 | 208.92 | 3.4M |
| August 31, 2026 | 214.3 | 213.44 | 213.44 | 214.5 | 212.62 | 3.94M |
| August 28, 2026 | 215.4 | 214.77 | 214.77 | 216.65 | 214.19 | 3.54M |
| August 27, 2026 | 214.03 | 214.83 | 214.83 | 216.51 | 213.5 | 3.51M |
| August 26, 2026 | 217 | 214.03 | 214.03 | 217 | 211.85 | 4.05M |
| August 25, 2026 | 214.86 | 216.77 | 216.77 | 217.34 | 213.37 | 3.27M |
| August 24, 2026 | 214.44 | 214.08 | 214.08 | 216.3 | 213.22 | 3.37M |
| August 21, 2026 | 210.08 | 214.2 | 214.2 | 214.57 | 209.13 | 4.3M |
| August 20, 2026 | 214.29 | 207.58 | 207.58 | 215.01 | 207.32 | 4.87M |
| August 19, 2026 | 218.78 | 214.23 | 214.23 | 218.78 | 213.56 | 4.91M |
| August 18, 2026 | 217.06 | 217.62 | 217.62 | 217.62 | 215.26 | 2.75M |
| August 17, 2026 | 217.36 | 218.21 | 218.21 | 220.53 | 217.36 | 3.3M |
| August 14, 2026 | 217.79 | 217.35 | 217.35 | 218.71 | 215.3 | 3.41M |
| August 13, 2026 | 219.3 | 218.38 | 218.38 | 222 | 217.88 | 3.57M |
| August 12, 2026 | 218.49 | 217.71 | 217.71 | 220.5 | 216.99 | 3.68M |
| August 11, 2026 | 216.32 | 215.1 | 215.1 | 217.18 | 213.52 | 3.78M |
| August 10, 2026 | 216.33 | 215.33 | 215.33 | 217.62 | 214.38 | 3.84M |
| August 07, 2026 | 213.74 | 216.26 | 216.26 | 216.47 | 211.81 | 5.22M |
| August 06, 2026 | 219.01 | 213.75 | 213.75 | 219.78 | 213.54 | 3.59M |
| August 05, 2026 | 218.13 | 218.26 | 218.26 | 220.12 | 217.12 | 4.21M |
| August 04, 2026 | 213.67 | 217.04 | 217.04 | 218.76 | 211.51 | 8.8M |
| August 03, 2026 | 211.46 | 211.22 | 211.22 | 211.53 | 208.01 | 4.98M |
| July 31, 2026 | 210.7 | 210.51 | 210.51 | 213.36 | 208.73 | 4.71M |
| July 30, 2026 | 207.5 | 210.13 | 210.13 | 211.13 | 205.3 | 6.82M |
| July 29, 2026 | 212.09 | 203.13 | 203.13 | 212.35 | 202.94 | 6.72M |
| July 28, 2026 | 213.75 | 211.58 | 211.58 | 213.75 | 207.29 | 6.01M |
| July 27, 2026 | 218.02 | 214.54 | 214.54 | 219.4 | 210.89 | 4.94M |
| July 23, 2026 | 214.89 | 215.17 | 215.17 | 217.23 | 213.72 | 4.96M |
| July 22, 2026 | 215.52 | 218.54 | 218.54 | 219.63 | 215.52 | 3.68M |
| July 21, 2026 | 213.66 | 216.4 | 216.4 | 217.4 | 212.25 | 6.97M |
| July 20, 2026 | 215.52 | 210.94 | 210.94 | 219.74 | 210.35 | 6.81M |
| July 17, 2026 | 214.4 | 215.5 | 215.5 | 218.38 | 207.4 | 7.85M |
| July 16, 2026 | 228.23 | 218.37 | 218.37 | 228.23 | 215.79 | 8.27M |
| July 15, 2026 | 222.7 | 228.42 | 228.42 | 232.23 | 221.68 | 10.86M |
| July 14, 2026 | 224.32 | 227.67 | 227.67 | 232.11 | 224.1 | 9.26M |
| July 13, 2026 | 222.46 | 221.09 | 221.09 | 223.45 | 218.75 | 4.54M |
| July 10, 2026 | 223.91 | 222.28 | 222.28 | 224.75 | 220.85 | 3.5M |
| July 09, 2026 | 221 | 222.13 | 222.13 | 224.44 | 220.01 | 4.06M |
| July 08, 2026 | 220 | 218.07 | 218.07 | 220.91 | 216.1 | 4.05M |
| July 07, 2026 | 221.54 | 222.04 | 222.04 | 223.26 | 219.82 | 5.33M |
AD
