Morgan Stanley (MS)

184.92
-3.93 (-2.08%)
NYSE · Last Trade: Oct 30th, 12:54 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Morgan Stanley (MS)

DateOpenHighLowCloseVolumeAdjusted Close
10/29/2026192.37193.06189.59190.005,550,760188.85
10/28/2026188.81190.88187.09190.135,814,706188.98
10/27/2026186.39189.12185.67186.916,518,453185.78
10/26/2026181.19185.89180.77183.496,543,321182.38
10/23/2026181.92182.50179.29179.497,628,974178.40
10/22/2026183.38187.00182.22183.976,290,108182.86
10/21/2026182.50187.16180.85187.018,907,462185.88
10/20/2026177.52182.89176.74180.404,971,073179.31
10/19/2026181.54182.22178.40178.474,585,524177.39
10/16/2026182.68184.83180.20180.575,652,329179.48
10/15/2026182.49182.59177.05182.109,079,265181.00
10/14/2026180.45183.90176.44181.5110,262,539180.41
10/13/2026192.22193.30186.35186.648,212,040185.51
10/12/2026190.22192.07189.18190.023,883,321188.87
10/09/2026187.76190.44187.05190.024,725,645188.87
10/08/2026186.81188.54186.15187.445,859,772186.31
10/07/2026187.69189.86185.22189.715,050,859188.56
10/06/2026191.01193.14190.55191.025,053,557189.86
10/05/2026190.72191.12187.58190.194,300,230189.04
10/02/2026188.94191.53188.50190.316,323,922189.16
10/01/2026186.06188.10182.47188.019,549,026186.87
9/30/2026191.99192.06188.07188.086,910,039186.94
9/29/2026193.80194.35191.27192.764,677,199191.59
9/28/2026195.87195.93192.97193.644,357,462192.47
9/25/2026197.98197.98194.25196.314,527,323195.12
9/24/2026197.40198.30194.75196.325,198,532195.13
9/23/2026198.50201.12197.94198.394,343,785197.19
9/22/2026205.57206.75198.21200.187,801,750198.97
9/21/2026205.49206.66203.18206.124,042,023204.87
9/18/2026202.10203.05200.85202.587,501,367201.35
9/17/2026205.05205.05200.26203.524,806,011202.29
9/16/2026207.87208.09200.63202.427,000,990201.19
9/15/2026205.34207.14200.40206.287,916,363205.03
9/14/2026211.66212.97204.82206.587,501,442205.33
9/11/2026215.10217.76211.24214.383,928,514213.08
9/10/2026214.04216.27212.51212.664,546,954211.37
9/09/2026215.01217.54212.31215.354,023,297214.05
9/08/2026217.20218.50215.22216.243,455,306214.93
9/04/2026215.64218.22214.31217.723,133,085216.40
9/03/2026213.20217.81213.20217.153,868,952215.84
9/02/2026211.97216.15210.60211.823,615,957210.54
9/01/2026210.22216.26208.91211.043,522,877209.76
8/31/2026214.30214.50212.62213.324,206,996212.03
8/28/2026215.40216.65214.19214.773,735,759213.47
8/27/2026214.03216.51213.50214.863,929,105213.56
8/26/2026217.00217.00211.85214.084,127,826212.78
8/25/2026214.86217.34213.37216.773,270,568215.46
8/24/2026214.44216.30213.22214.083,444,826212.78
8/21/2026210.08214.57209.13214.204,573,015212.90
8/20/2026214.29215.06207.32207.454,875,144206.19
8/19/2026218.77218.78213.56214.234,910,209212.93
8/18/2026217.06217.70215.19217.552,777,868216.23
8/17/2026217.36220.53217.36218.213,397,626216.89
8/14/2026217.79218.72215.30217.363,406,087216.04
8/13/2026219.30222.00217.88218.383,611,242217.06
8/12/2026218.49220.50216.98217.643,742,134216.32
8/11/2026216.32217.21213.52215.073,785,123213.77
8/10/2026216.33217.62214.38215.333,840,041214.03
8/07/2026213.74216.47211.81216.335,227,199215.02
8/06/2026219.01219.78213.54213.753,592,467212.46
8/05/2026218.13220.12217.12218.274,348,654216.95
8/04/2026213.67218.76211.51217.048,932,676215.73
8/03/2026211.46211.69208.01211.234,982,740209.95
7/31/2026210.70213.46208.69210.424,722,989209.15
7/30/2026207.50211.15205.30210.066,838,886207.65