Morgan Stanley (MS)

190.17
-0.42 (-0.22%)
NYSE · Last Trade: May 3rd, 12:03 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Morgan Stanley (MS)

DateOpenHighLowCloseVolumeAdjusted Close
5/01/2026190.49193.50188.77190.174,742,872190.17
4/30/2026185.60190.73184.90190.595,663,164190.59
4/29/2026190.01190.50185.25187.085,106,334186.08
4/28/2026191.31192.65188.66190.364,107,306189.34
4/27/2026187.87190.59187.75190.184,162,653189.16
4/24/2026188.79189.05187.12188.074,530,631187.06
4/23/2026190.66191.76186.90188.653,813,842187.64
4/22/2026191.68192.23189.82191.054,492,048190.03
4/21/2026190.79193.14188.71189.315,154,719188.30
4/20/2026188.92192.20188.02190.704,905,457189.68
4/17/2026189.50191.22188.23188.826,846,105187.81
4/16/2026190.93192.51186.67187.329,136,676186.32
4/15/2026188.49194.59187.92191.629,852,370190.60
4/14/2026182.87184.59181.75183.348,799,372182.36
4/13/2026175.76181.18175.01181.146,281,709180.17
4/10/2026178.66178.66174.69177.644,240,087176.69
4/09/2026175.17179.00174.80178.165,299,203177.21
4/08/2026176.90181.26174.49176.027,661,723175.08
4/07/2026165.69168.90165.29168.436,074,102167.53
4/06/2026165.88167.63165.44166.553,675,304165.66
4/02/2026161.99167.00160.57165.815,107,714164.92
4/01/2026168.91169.29163.20166.177,116,137165.28
3/31/2026161.50165.29159.65164.578,081,590163.69
3/30/2026160.15161.24157.22158.376,260,381157.52
3/27/2026161.00161.23157.33158.396,368,403157.54
3/26/2026164.65166.33162.48163.236,175,622162.36
3/25/2026166.80168.81164.00165.656,444,809164.76
3/24/2026162.44167.12162.23165.876,015,934164.98
3/23/2026166.26168.14164.16164.3210,126,549163.44
3/20/2026158.36163.14157.25161.4714,621,302160.61
3/19/2026156.99159.62156.53158.556,418,166157.70
3/18/2026157.02160.64156.52158.939,140,868158.08
3/17/2026157.30160.64157.30157.836,526,882156.99
3/16/2026156.46159.09154.79155.705,498,341154.87
3/13/2026154.88157.24153.86154.876,001,915154.04
3/12/2026154.37156.25152.80154.3711,195,335153.54
3/11/2026160.00161.75157.85160.895,460,991160.03
3/10/2026161.84163.48159.86160.754,314,552159.89
3/09/2026157.92161.85154.07160.457,480,794159.59
3/06/2026159.51160.35155.34160.278,045,963159.41
3/05/2026165.38167.97160.51162.557,274,953161.68
3/04/2026167.57169.20166.52167.585,310,044166.68
3/03/2026162.46167.32159.95165.957,495,498165.06
3/02/2026162.64169.60162.15167.009,211,732166.11
2/27/2026174.00174.13164.40166.5112,400,417165.62
2/26/2026174.88177.83174.45177.496,901,127176.54
2/25/2026170.70174.04169.65173.737,095,682172.80
2/24/2026165.47170.32164.11168.797,412,526167.89
2/23/2026173.96175.62166.61166.807,793,989165.91
2/20/2026173.45175.43171.56175.414,272,744174.47
2/19/2026175.16176.28172.53174.377,254,696173.44
2/18/2026173.49177.31173.45176.596,343,350175.65
2/17/2026172.55174.20170.86171.546,375,834170.62
2/13/2026167.12171.49163.59171.159,162,411170.24
2/12/2026177.43178.79165.41168.0614,420,466167.16
2/11/2026179.77181.04174.30176.687,777,782175.74
2/10/2026181.92184.57173.55177.8912,853,057176.94
2/09/2026179.99183.81179.46182.356,733,970181.38
2/06/2026178.89181.19178.50179.969,139,740179.00
2/05/2026178.00179.45173.25175.849,566,152174.90
2/04/2026182.73183.65178.50180.087,569,971179.12
2/03/2026185.28188.68178.45182.917,751,326181.93