Morgan Stanley - MS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	152.9	154.12	154.12	154.53	151.42	4.95M
September 09, 2025	148.42	152.22	152.22	152.82	148.35	6.64M
September 08, 2025	148.32	148.79	148.79	149.2	147.25	3.82M
September 05, 2025	151.1	148.09	148.09	151.86	146.29	4.72M
September 04, 2025	149.03	150.53	150.53	150.75	148.68	3.96M
September 03, 2025	148.81	148.53	148.53	149.55	146.94	4.29M
September 02, 2025	148.56	148.85	148.85	149.07	145.66	5.33M
August 29, 2025	149.89	150.48	150.48	150.75	149.13	3.63M
August 28, 2025	149.84	150.18	150.18	150.39	149.18	3.9M
August 27, 2025	148.37	149.38	149.38	150.12	148.03	3.33M
August 26, 2025	147.32	148.97	148.97	149.03	146.3	4.45M
August 25, 2025	147.98	147.65	147.65	148.61	147.57	2.6M
August 22, 2025	144.82	148.02	148.02	148.9	144.67	6.76M
August 21, 2025	143.41	144.04	144.04	144.45	142.9	3.27M
August 20, 2025	143.82	144.12	144.12	144.71	141.03	4.62M
August 19, 2025	144.49	144.07	144.07	144.97	143.42	4.26M
August 18, 2025	144.11	144.78	144.78	145.06	143.82	3.55M
August 15, 2025	148.63	144.63	144.63	148.81	144.46	4.99M
August 14, 2025	147	148.51	148.51	148.66	146.17	4.19M
August 13, 2025	148.15	147.76	147.76	149.08	145.39	5.54M
August 12, 2025	145.07	147.29	147.29	148.23	144.82	7.11M
August 11, 2025	143.57	143.88	143.88	144.19	142.66	4.02M
August 08, 2025	141.62	143.18	143.18	143.93	141.28	3.94M
August 07, 2025	142.23	140.92	140.92	142.71	140.6	3.73M
August 06, 2025	141.15	141.3	141.3	141.85	140.51	3.77M
August 05, 2025	141.66	140.46	140.46	142.71	139.41	5.33M
August 04, 2025	140.18	141.36	141.36	141.78	139.71	3.85M
August 01, 2025	139.27	139.09	139.09	139.57	136.17	6.68M
July 31, 2025	143.2	142.46	142.46	144.7	142	5.52M
July 30, 2025	143.83	144.94	143.94	145.48	143.28	5.24M
July 29, 2025	143.5	143.56	142.57	144.05	142.1	5.16M
July 28, 2025	143.04	142.56	141.58	143.14	142.02	3.73M
July 25, 2025	142.92	143.01	143.01	143.38	142.05	3.46M

Morgan Stanley (MS) NYSE