If you invested $1000 in Morgan Stanley (MS) 10 years ago, it would be worth $9,173.45 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,432.43, while $1000 invested 1 year ago would be worth $1,463.91. This corresponds to total returns of 817.34%, 143.24%, 46.39%, respectively, with annualized returns of 24.8%, 19.46%, 46.39%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 06, 2026 | 217 | 222.1 | 222.1 | 222.14 | 216.37 | 4.46M |
| July 02, 2026 | 214.71 | 213.93 | 213.93 | 215.86 | 211.55 | 3.74M |
| July 01, 2026 | 208.96 | 211.86 | 211.86 | 213.19 | 206.72 | 4.68M |
| June 30, 2026 | 210.17 | 209.04 | 209.04 | 211.71 | 208.18 | 5.58M |
| June 29, 2026 | 214.33 | 211.72 | 211.72 | 217 | 211.69 | 5.41M |
| June 26, 2026 | 219.7 | 212.05 | 212.05 | 219.7 | 211.36 | 9.87M |
| June 25, 2026 | 222.99 | 221.04 | 221.04 | 227.48 | 220.85 | 5.25M |
| June 24, 2026 | 224.6 | 219.86 | 219.86 | 226.5 | 219.81 | 6.91M |
| June 23, 2026 | 222.51 | 226.03 | 226.03 | 227.95 | 222.12 | 6.04M |
| June 22, 2026 | 226.71 | 227.09 | 227.09 | 228.23 | 224.99 | 6.87M |
| June 18, 2026 | 229.09 | 223.17 | 223.17 | 230.47 | 222.89 | 11.72M |
| June 17, 2026 | 222.11 | 225.1 | 225.1 | 228.07 | 221.36 | 8.68M |
| June 16, 2026 | 220.51 | 220.83 | 220.83 | 222.3 | 218.59 | 5.06M |
| June 15, 2026 | 218.76 | 218.07 | 218.07 | 220.6 | 216.85 | 5.85M |
| June 12, 2026 | 215.05 | 214.04 | 214.04 | 217.62 | 212.66 | 4.67M |
| June 11, 2026 | 208.79 | 212.66 | 212.66 | 212.83 | 207 | 4.6M |
| June 10, 2026 | 208.94 | 206.66 | 206.66 | 210.24 | 205.83 | 5.35M |
| June 09, 2026 | 214.42 | 210.25 | 210.25 | 215.24 | 206.06 | 7.84M |
| June 08, 2026 | 213.27 | 212.24 | 212.24 | 215.9 | 211.74 | 4.72M |
| June 05, 2026 | 218.32 | 211.93 | 211.93 | 218.32 | 211.16 | 6.16M |
| June 04, 2026 | 212.01 | 218.27 | 218.27 | 219.16 | 211.15 | 5.56M |
| June 03, 2026 | 212.85 | 210.14 | 210.14 | 213.49 | 208.79 | 5.95M |
| June 02, 2026 | 210.26 | 214.98 | 214.98 | 217.03 | 210.26 | 7.66M |
| June 01, 2026 | 207.61 | 211.01 | 211.01 | 212.11 | 206.6 | 6.43M |
| May 29, 2026 | 204 | 208 | 208 | 208.08 | 203.72 | 7.9M |
| May 28, 2026 | 199.92 | 203.79 | 203.79 | 204.38 | 199.68 | 6.17M |
| May 27, 2026 | 202.05 | 201.61 | 201.61 | 202.53 | 197.01 | 6.73M |