Morgan Stanley (MS)

182.80
+1.40 (0.77%)
NYSE · Last Trade: Feb 1st, 5:03 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Morgan Stanley (MS)

DateOpenHighLowCloseVolumeAdjusted Close
1/30/2026180.21183.15179.97182.807,434,928182.80
1/29/2026183.18185.03179.46182.407,471,824181.40
1/28/2026182.44183.00180.38182.345,538,322181.34
1/27/2026182.24183.97181.15182.665,137,580181.66
1/26/2026179.36182.44178.86181.886,388,972180.88
1/23/2026181.87181.87177.95179.008,533,271178.02
1/22/2026184.53186.04182.26183.058,963,197182.05
1/21/2026182.47186.42182.02183.3211,714,107182.31
1/20/2026185.25186.70181.28182.1011,358,999181.10
1/16/2026190.55192.68189.00189.098,398,126188.05
1/15/2026181.00192.16181.00191.2312,950,168190.18
1/14/2026182.19182.35178.93180.788,429,972179.79
1/13/2026186.96187.02182.15182.766,592,326181.76
1/12/2026184.63187.27183.92186.575,634,467185.55
1/09/2026185.70186.92185.04186.324,636,769185.30
1/08/2026183.91186.14183.66184.683,745,919183.67
1/07/2026187.30187.75184.34184.793,531,127183.78
1/06/2026186.70188.82185.75187.753,794,332186.72
1/05/2026182.20188.51182.06186.546,786,745185.52
1/02/2026178.51181.96177.14181.904,509,876180.90
12/31/2025179.51179.71177.40177.533,098,078176.56
12/30/2025180.28180.38178.26179.082,365,510178.10
12/29/2025181.18181.70179.75179.942,463,772178.95
12/26/2025181.85182.34181.10181.872,564,707180.87
12/24/2025180.16182.00179.53181.652,647,970180.65
12/23/2025179.83180.58179.13179.503,514,015178.52
12/22/2025177.59180.26177.41179.764,573,794178.77
12/19/2025173.46177.70173.46176.9810,639,450176.01
12/18/2025176.54177.07172.58172.967,996,380172.01
12/17/2025178.04179.45174.46174.805,796,104173.84
12/16/2025178.13178.65175.68176.516,840,050175.54
12/15/2025179.91180.90177.73177.795,216,089176.81
12/12/2025181.15181.15177.75178.414,961,549177.43
12/11/2025180.13181.98179.50180.297,609,315179.30
12/10/2025178.50181.31177.75179.716,591,175178.72
12/09/2025176.78180.65176.78178.834,191,249177.85
12/08/2025176.99178.96176.06176.837,270,696175.86
12/05/2025174.47177.31174.30176.514,641,921175.54
12/04/2025174.32176.00173.72174.894,812,531173.93
12/03/2025168.55174.00168.10173.726,222,809172.77
12/02/2025168.88170.12168.69169.094,338,693168.16
12/01/2025169.01169.77167.73168.474,392,647167.55
11/28/2025168.00170.27167.76169.662,133,676168.73
11/26/2025166.98168.96165.87167.944,844,242167.02
11/25/2025163.51165.87160.62165.435,560,979164.52
11/24/2025161.33164.46159.00162.8310,125,706161.94
11/21/2025159.78160.11155.23158.179,021,316157.30
11/20/2025164.19166.94158.51158.705,276,129157.83
11/19/2025160.35162.91160.05162.296,412,133161.40
11/18/2025158.63161.67157.79159.834,864,454158.95
11/17/2025163.24164.09158.76159.455,726,476158.58
11/14/2025164.20164.80159.94163.866,691,158162.96
11/13/2025169.30170.35165.17165.616,089,791164.70
11/12/2025167.51171.77167.51169.926,892,238168.99
11/11/2025165.30166.72164.78166.503,237,691165.59
11/10/2025163.81166.06163.81165.055,015,442164.15
11/07/2025162.21162.60158.06162.366,323,386161.47
11/06/2025164.57165.66162.65163.424,297,532162.52
11/05/2025163.87165.96161.63165.184,131,783164.27
11/04/2025162.33166.93160.85164.015,737,920163.11
11/03/2025164.30164.66161.57163.654,719,216162.75