Morgan Stanley MS
NYSE · United States · Finance
$188.08-4.68 (-2.43%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $188.08 | -2.43% | $191.99 | $192.06 | $188.07 | 6.91M |
| 2026-09-29 | $192.76 | -0.45% | $193.80 | $194.35 | $191.27 | 4.68M |
| 2026-09-28 | $193.64 | -1.36% | $195.87 | $195.93 | $192.97 | 4.36M |
| 2026-09-25 | $196.31 | -0.01% | $197.98 | $197.98 | $194.25 | 4.53M |
| 2026-09-24 | $196.32 | -1.04% | $197.40 | $198.30 | $194.75 | 5.20M |
| 2026-09-23 | $198.39 | -0.89% | $198.50 | $201.12 | $197.94 | 4.34M |
| 2026-09-22 | $200.18 | -2.88% | $205.57 | $206.75 | $198.21 | 7.80M |
| 2026-09-21 | $206.12 | +1.75% | $205.49 | $206.66 | $203.18 | 4.04M |
| 2026-09-18 | $202.58 | -0.46% | $202.10 | $203.05 | $200.85 | 7.45M |
| 2026-09-17 | $203.52 | +0.54% | $205.05 | $205.05 | $200.26 | 4.80M |
| 2026-09-16 | $202.42 | -1.87% | $207.87 | $208.09 | $200.63 | 7.00M |
| 2026-09-15 | $206.28 | -0.15% | $205.34 | $207.14 | $200.40 | 7.92M |
| 2026-09-14 | $206.58 | -3.64% | $211.66 | $212.97 | $204.82 | 7.50M |
| 2026-09-11 | $214.38 | +0.81% | $215.10 | $217.76 | $211.24 | 3.93M |
| 2026-09-10 | $212.66 | -1.25% | $214.04 | $216.27 | $212.51 | 4.55M |
| 2026-09-09 | $215.35 | -0.41% | $215.01 | $217.54 | $212.31 | 4.02M |
| 2026-09-08 | $216.24 | -0.68% | $217.20 | $218.51 | $215.22 | 3.46M |
| 2026-09-04 | $217.72 | +0.26% | $215.64 | $218.22 | $214.31 | 3.13M |
| 2026-09-03 | $217.15 | +2.52% | $213.20 | $217.81 | $213.20 | 3.87M |
| 2026-09-02 | $211.82 | +0.37% | $211.97 | $216.15 | $210.60 | 3.62M |
| 2026-09-01 | $211.04 | -1.07% | $210.22 | $216.26 | $208.91 | 3.52M |
| 2026-08-31 | $213.32 | -0.68% | $214.30 | $214.50 | $212.62 | 4.21M |
| 2026-08-28 | $214.77 | -0.04% | $215.40 | $216.65 | $214.19 | 3.74M |
| 2026-08-27 | $214.86 | +0.36% | $214.03 | $216.52 | $213.50 | 3.92M |
| 2026-08-26 | $214.08 | -1.24% | $217.00 | $217.00 | $211.85 | 4.13M |
| 2026-08-25 | $216.77 | +1.26% | $214.86 | $217.34 | $213.37 | 3.27M |
| 2026-08-24 | $214.08 | -0.06% | $214.44 | $216.30 | $213.22 | 3.44M |
| 2026-08-21 | $214.20 | +3.25% | $210.08 | $214.57 | $209.13 | 4.57M |
| 2026-08-20 | $207.45 | -3.16% | $214.29 | $215.07 | $207.32 | 4.88M |
| 2026-08-19 | $214.23 | -1.53% | $218.78 | $218.78 | $213.56 | 4.91M |
| 2026-08-18 | $217.55 | -0.30% | $217.06 | $217.70 | $215.19 | 2.78M |
| 2026-08-17 | $218.21 | +0.39% | $217.36 | $220.53 | $217.36 | 3.40M |
| 2026-08-14 | $217.36 | -0.47% | $217.80 | $218.72 | $215.30 | 3.41M |
| 2026-08-13 | $218.38 | +0.34% | $219.30 | $222.00 | $217.88 | 3.61M |
| 2026-08-12 | $217.64 | +1.19% | $218.49 | $220.50 | $216.98 | 3.74M |
| 2026-08-11 | $215.07 | -0.12% | $216.32 | $217.21 | $213.52 | 3.79M |
| 2026-08-10 | $215.33 | -0.46% | $216.33 | $217.62 | $214.38 | 3.84M |
| 2026-08-07 | $216.33 | +1.21% | $213.74 | $216.47 | $211.81 | 5.23M |
| 2026-08-06 | $213.75 | -2.07% | $219.01 | $219.78 | $213.54 | 3.59M |
| 2026-08-05 | $218.27 | +0.57% | $218.14 | $220.12 | $217.12 | 4.34M |
| 2026-08-04 | $217.04 | +2.75% | $213.67 | $218.76 | $211.51 | 8.93M |
| 2026-08-03 | $211.23 | +0.38% | $211.46 | $211.69 | $208.01 | 4.98M |
| 2026-07-31 | $210.42 | +0.17% | $210.70 | $213.46 | $208.69 | 4.72M |
| 2026-07-30 | $210.06 | +3.41% | $207.50 | $211.15 | $205.30 | 6.83M |
| 2026-07-29 | $203.13 | -3.99% | $212.09 | $212.35 | $202.94 | 6.72M |
| 2026-07-28 | $211.58 | -1.39% | $213.75 | $213.75 | $207.29 | 6.02M |
| 2026-07-27 | $214.56 | +0.04% | $218.02 | $219.40 | $210.89 | 4.96M |
| 2026-07-24 | $214.48 | -0.33% | $216.40 | $216.40 | $211.21 | 4.09M |
| 2026-07-23 | $215.18 | -1.52% | $214.89 | $217.26 | $213.72 | 4.96M |
| 2026-07-22 | $218.50 | +0.97% | $215.52 | $219.63 | $215.52 | 3.68M |
| 2026-07-21 | $216.40 | +2.59% | $213.66 | $217.40 | $212.25 | 7.00M |
| 2026-07-20 | $210.94 | -2.12% | $215.52 | $219.74 | $210.35 | 6.82M |
| 2026-07-17 | $215.50 | -1.31% | $214.40 | $218.38 | $207.40 | 7.85M |
| 2026-07-16 | $218.37 | -4.45% | $228.23 | $228.23 | $215.79 | 8.31M |
| 2026-07-15 | $228.55 | +0.39% | $222.70 | $232.25 | $221.22 | 10.87M |
| 2026-07-14 | $227.67 | +2.98% | $224.32 | $232.11 | $224.10 | 9.31M |
| 2026-07-13 | $221.09 | -0.54% | $222.46 | $223.45 | $218.75 | 4.55M |
| 2026-07-10 | $222.28 | +0.07% | $223.91 | $224.75 | $220.85 | 3.62M |
| 2026-07-09 | $222.13 | +1.86% | $221.00 | $224.44 | $220.01 | 4.07M |
| 2026-07-08 | $218.07 | -1.79% | $220.00 | $220.91 | $216.10 | 4.11M |
| 2026-07-07 | $222.04 | -0.03% | $221.54 | $223.26 | $219.82 | 5.41M |
| 2026-07-06 | $222.10 | +3.82% | $217.00 | $222.14 | $216.37 | 4.57M |
| 2026-07-02 | $213.93 | +0.98% | $214.71 | $215.86 | $211.55 | 3.75M |
| 2026-07-01 | $211.86 | +1.35% | $208.96 | $213.19 | $206.72 | 4.69M |
| 2026-06-30 | $209.04 | -1.27% | $210.17 | $211.71 | $208.18 | 5.60M |
| 2026-06-29 | $211.72 | -0.15% | $214.33 | $217.00 | $211.69 | 5.43M |
| 2026-06-26 | $212.03 | -4.08% | $219.70 | $219.75 | $211.36 | 9.92M |
| 2026-06-25 | $221.04 | +0.54% | $222.99 | $227.48 | $220.85 | 5.26M |
| 2026-06-24 | $219.86 | -2.73% | $224.60 | $226.50 | $219.81 | 6.97M |
| 2026-06-23 | $226.03 | -0.47% | $222.51 | $227.95 | $222.12 | 6.05M |
| 2026-06-22 | $227.09 | +1.76% | $226.71 | $228.23 | $224.99 | 6.87M |
| 2026-06-18 | $223.17 | -0.80% | $229.09 | $230.47 | $222.89 | 11.93M |
| 2026-06-17 | $224.96 | +1.87% | $222.11 | $228.07 | $221.36 | 8.69M |
| 2026-06-16 | $220.83 | +1.31% | $220.51 | $222.30 | $218.59 | 5.09M |
| 2026-06-15 | $217.98 | +1.84% | $218.76 | $220.60 | $216.85 | 5.86M |
| 2026-06-12 | $214.04 | +0.65% | $215.05 | $217.62 | $212.66 | 4.69M |
| 2026-06-11 | $212.66 | +2.90% | $208.79 | $212.83 | $207.00 | 4.63M |
| 2026-06-10 | $206.66 | -1.71% | $208.94 | $210.24 | $205.83 | 5.36M |
| 2026-06-09 | $210.25 | -0.94% | $214.42 | $215.24 | $206.06 | 7.84M |
| 2026-06-08 | $212.24 | +0.15% | $213.27 | $215.90 | $211.74 | 4.73M |
| 2026-06-05 | $211.93 | -2.90% | $218.32 | $218.32 | $211.16 | 6.17M |
| 2026-06-04 | $218.27 | +3.87% | $212.01 | $219.16 | $211.15 | 5.57M |
| 2026-06-03 | $210.14 | -2.25% | $212.85 | $213.49 | $208.79 | 5.96M |
| 2026-06-02 | $214.98 | +1.88% | $210.26 | $217.03 | $210.26 | 7.66M |
| 2026-06-01 | $211.01 | +1.45% | $207.61 | $212.11 | $206.60 | 6.43M |
| 2026-05-29 | $208.00 | +2.07% | $204.00 | $208.08 | $203.72 | 8.26M |
| 2026-05-28 | $203.79 | +1.08% | $199.92 | $204.38 | $199.68 | 6.17M |
| 2026-05-27 | $201.61 | -0.07% | $202.05 | $202.53 | $197.01 | 6.73M |
| 2026-05-26 | $201.76 | +0.36% | $202.85 | $203.92 | $199.87 | 5.57M |
| 2026-05-22 | $201.03 | +0.26% | $201.13 | $203.09 | $200.63 | 3.73M |