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 $9,855.34 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,537.79, while $1000 invested 1 year ago would be worth $1,506.55. This corresponds to total returns of 885.53%, 153.78%, 50.65%, respectively, with annualized returns of 25.69%, 20.46%, 50.65%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 202.85 | 201.76 | 201.76 | 203.92 | 199.87 | 5.57M |
| May 22, 2026 | 201.13 | 201.03 | 201.03 | 203.09 | 200.63 | 658,112 |
| May 21, 2026 | 197.81 | 200.51 | 200.51 | 200.75 | 196.9 | 5.81M |
| May 20, 2026 | 191.96 | 197.77 | 197.77 | 198.07 | 190.09 | 7.2M |
| May 19, 2026 | 191.55 | 189.58 | 189.58 | 192.84 | 188.94 | 6.29M |
| May 18, 2026 | 192.62 | 192.69 | 192.69 | 194.81 | 191.14 | 3.77M |
| May 15, 2026 | 193.88 | 192.51 | 192.51 | 194.43 | 191.11 | 5.9M |
| May 14, 2026 | 195.62 | 194.53 | 194.53 | 197.5 | 193.41 | 4.78M |
| May 13, 2026 | 190.71 | 193.83 | 193.83 | 194.95 | 189.6 | 4.46M |
| May 12, 2026 | 190.2 | 191.88 | 191.88 | 192.38 | 186.45 | 5.33M |
| May 11, 2026 | 192.36 | 191.1 | 191.1 | 193.67 | 190.04 | 4.97M |
| May 08, 2026 | 190.88 | 193.09 | 193.09 | 193.5 | 190.47 | 5.86M |
| May 07, 2026 | 193.16 | 190.17 | 190.17 | 194.25 | 189.67 | 5.75M |
| May 06, 2026 | 192.17 | 193.35 | 193.35 | 194.83 | 192.17 | 6.28M |
| May 05, 2026 | 189.34 | 189.25 | 189.25 | 190.45 | 187.95 | 4.81M |
AD
