Morgan Stanley - MS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	159.78	158.17	158.17	160.11	155.23	9.02M
November 20, 2025	164.2	158.7	158.7	166.94	158.51	5.26M
November 19, 2025	160.35	162.29	162.29	162.91	160.05	6.39M
November 18, 2025	158.64	159.83	159.83	161.67	157.79	4.86M
November 17, 2025	163.25	159.45	159.45	164.09	158.76	5.73M
November 14, 2025	164.2	163.86	163.86	164.8	159.94	6.69M
November 13, 2025	169.31	165.61	165.61	170.35	165.17	6.09M
November 12, 2025	167.52	169.92	169.92	171.77	167.52	6.89M
November 11, 2025	165.3	166.5	166.5	166.72	164.78	2.58M
November 10, 2025	163.81	165.05	165.05	166.06	163.81	5.02M
November 07, 2025	162.21	162.36	162.36	162.6	158.06	6.32M
November 06, 2025	164.57	163.42	163.42	165.67	162.65	4.29M
November 05, 2025	163.87	165.18	165.18	165.96	161.63	4.13M
November 04, 2025	162.33	164.01	164.01	166.93	160.85	5.74M
November 03, 2025	164.3	163.65	163.65	164.66	161.57	4.72M
October 31, 2025	163.35	164	164	164.9	162.91	5.32M
October 30, 2025	163.82	165.26	164.26	167	163.4	4.96M
October 29, 2025	164.31	164.03	163.04	166.02	163.12	4.96M
October 28, 2025	166.12	165.21	165.21	167.13	164.38	2.75M
October 27, 2025	164.96	166.02	166.02	166.69	164.9	5.06M
October 24, 2025	160.52	163.86	163.86	164.9	160.52	5.55M
October 23, 2025	158.9	159.31	159.31	160.09	157.9	3.73M
October 22, 2025	159.57	158.12	158.12	159.74	157.22	4.36M
October 21, 2025	161.45	159.23	159.23	162.06	159.19	4.22M
October 20, 2025	160.2	161.97	161.97	163.14	159.5	5.74M
October 17, 2025	160.7	158.67	158.67	160.98	157.85	7.97M
October 16, 2025	163.09	160.02	160.02	164.75	158.97	10.48M
October 15, 2025	162.93	162.65	162.65	166.77	161.64	13.67M
October 14, 2025	154.5	155.34	155.34	157.12	151.88	8.02M
October 13, 2025	154.28	155.13	155.13	155.62	153.35	4.74M
October 10, 2025	156.85	151.86	151.86	157.95	151.84	5.53M
October 09, 2025	155.58	156.27	156.27	156.43	153.83	6.09M
October 08, 2025	156.48	155.65	155.65	156.55	154.02	4.04M
October 07, 2025	158.78	155.97	155.97	159.29	155.4	4.59M
October 06, 2025	158	158.09	158.09	158.64	155.09	4.7M
October 03, 2025	156.93	157.59	157.59	157.8	156.16	5.18M
October 02, 2025	156.69	155.3	155.3	157.01	153.71	5.09M
October 01, 2025	157.88	156.89	156.89	158.44	155.55	5.47M
September 30, 2025	161.39	158.94	158.94	162.23	156.84	4.32M
September 29, 2025	160.69	161.16	161.16	161.32	159.72	4.19M
September 26, 2025	159.56	160.11	160.11	161.81	159.32	5.33M
September 25, 2025	157.39	158.95	158.95	159.25	156.63	5.35M
September 24, 2025	161.1	157.88	157.88	161.47	157.84	5.2M
September 23, 2025	160.58	160.76	160.76	163.98	159.6	5.34M
September 22, 2025	159.33	160.71	160.71	161.03	157.83	4.42M
September 19, 2025	159.55	159.91	159.91	161.09	158.12	14.9M
September 18, 2025	157.9	159.24	159.24	160.14	157.5	3.51M
September 17, 2025	156.64	157.41	157.41	157.97	155.65	4.6M
September 16, 2025	157.08	155.81	155.81	157.5	155.22	7.54M
September 15, 2025	157.35	156.64	156.64	158.48	155.88	4.83M
September 12, 2025	156.04	156.39	156.39	156.87	155.62	4.34M
September 11, 2025	154.39	156.48	156.48	157.76	154.08	7.4M

Morgan Stanley (MS) NYSE