Morgan Stanley (MS)

210.42
+1.51 (0.72%)
NYSE· Last Trade: Aug 1st, 1:52 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Morgan Stanley (MS)

DateOpenHighLowCloseVolumeAdjusted Close
7/31/2026210.70213.46208.69210.424,722,807210.42
7/30/2026207.50211.15205.30210.066,838,886208.91
7/29/2026212.09212.35202.94203.136,723,838202.02
7/28/2026213.75213.75207.29211.586,022,987210.42
7/27/2026218.02219.40210.89214.564,958,218213.38
7/24/2026216.40216.40211.21214.484,091,411213.31
7/23/2026214.89217.26213.72215.185,171,412214.00
7/22/2026215.52219.63215.52218.503,683,096217.30
7/21/2026213.66217.40212.25216.406,999,669215.22
7/20/2026215.52219.74210.35210.946,822,779209.78
7/17/2026214.40218.38207.40215.507,852,153214.32
7/16/2026228.23228.23215.79218.378,320,743217.17
7/15/2026222.70232.25221.22228.5510,865,398227.30
7/14/2026224.32232.11224.10227.679,285,574226.42
7/13/2026222.46223.45218.75221.094,549,673219.88
7/10/2026223.91224.75220.85222.283,617,796221.06
7/09/2026221.00224.44220.01222.134,073,507220.91
7/08/2026220.00220.91216.09218.074,108,454216.88
7/07/2026221.54223.26219.82222.045,413,145220.82
7/06/2026217.00222.14216.37222.104,566,914220.88
7/02/2026214.71215.85211.55213.933,745,527212.76
7/01/2026208.96213.19206.72211.864,689,417210.70
6/30/2026210.17211.71208.18209.045,595,712207.90
6/29/2026214.33217.00211.69211.725,520,562210.56
6/26/2026219.70219.75211.36212.039,919,132210.87
6/25/2026222.99227.48220.85221.045,257,825219.83
6/24/2026224.60226.50219.81219.866,970,681218.66
6/23/2026222.51227.95222.12226.036,052,386224.79
6/22/2026226.71228.23224.99227.096,869,747225.85
6/18/2026229.09230.47222.88223.1711,933,508221.95
6/17/2026222.11228.07221.36224.968,689,579223.73
6/16/2026220.51222.30218.59220.835,091,512219.62
6/15/2026218.76220.60216.85217.985,862,140216.79
6/12/2026215.05217.62212.66214.044,694,351212.87
6/11/2026208.79212.83207.00212.664,630,608211.50
6/10/2026208.94210.24205.83206.665,362,644205.53
6/09/2026214.42215.24206.06210.257,841,135209.10
6/08/2026213.27215.90211.74212.244,732,005211.08
6/05/2026218.32218.32211.16211.936,171,004210.77
6/04/2026212.01219.16211.15218.275,564,754217.07
6/03/2026212.85213.49208.79210.145,955,764208.99
6/02/2026210.26217.03210.26214.987,662,695213.80
6/01/2026207.61212.11206.60211.016,431,366209.85
5/29/20260.02208.08203.72208.008,256,933206.86
5/28/2026199.92204.38199.68203.796,178,100202.67
5/27/2026202.05202.53197.01201.616,733,955200.51
5/26/2026202.85203.92199.87201.765,568,682200.66
5/22/2026201.13203.09200.63201.033,738,525199.93
5/21/2026197.81200.75196.90200.515,816,536199.41
5/20/2026191.96198.07190.09197.777,200,394196.69
5/19/2026191.55192.84188.94189.586,356,377188.54
5/18/2026192.62194.81191.32192.693,770,186191.63
5/15/2026193.88194.43191.11192.515,937,717191.46
5/14/2026195.62197.50193.41194.534,784,566193.47
5/13/2026190.71194.95189.60193.834,463,210192.77
5/12/2026190.20192.38186.45191.885,333,261190.83
5/11/2026192.36193.67190.04191.105,272,461190.05
5/08/2026190.88193.50190.47193.095,873,846192.03
5/07/2026193.16194.25189.67190.175,758,488189.13
5/06/2026192.17194.83192.17193.356,318,696192.29
5/05/2026189.34190.45187.94189.254,807,582188.21
5/04/2026189.93190.35187.12188.013,832,394186.98
5/01/2026190.49193.50188.77190.174,742,872189.13