Morgan Stanley Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	148.15	149.08	145.39	147.76	147.76	0.32%	5,521,246
Aug 12, 2025	145.07	148.23	144.82	147.29	147.29	2.37%	7,111,781
Aug 11, 2025	143.57	144.19	142.66	143.88	143.88	0.49%	4,024,857
Aug 8, 2025	141.62	143.93	141.28	143.18	143.18	1.60%	3,943,499
Aug 7, 2025	142.23	142.71	140.60	140.92	140.92	-0.27%	3,728,729
Aug 6, 2025	141.15	141.86	140.51	141.30	141.30	0.60%	3,765,824
Aug 5, 2025	141.66	142.71	139.41	140.46	140.46	-0.64%	5,331,220
Aug 4, 2025	140.18	141.78	139.71	141.36	141.36	1.63%	3,851,567
Aug 1, 2025	139.27	139.57	136.17	139.09	139.09	-2.37%	6,678,650
Jul 31, 2025	143.20	144.70	142.00	142.46	142.46	-1.71%	5,523,673
Jul 30, 2025	143.83	145.48	143.28	144.94	143.93	0.96%	5,236,849
Jul 29, 2025	143.50	144.05	142.10	143.56	142.56	0.70%	5,158,704
Jul 28, 2025	143.04	143.14	142.02	142.56	141.57	-0.31%	3,729,601
Jul 25, 2025	142.92	143.38	142.05	143.01	142.01	0.36%	3,463,310
Jul 24, 2025	142.47	143.72	141.85	142.50	141.51	0.20%	3,817,932
Jul 23, 2025	140.78	142.63	139.93	142.21	141.22	1.55%	6,612,879
Jul 22, 2025	140.80	140.89	138.93	140.04	139.06	-0.31%	5,257,248
Jul 21, 2025	141.24	142.52	140.18	140.47	139.49	-0.26%	5,853,541
Jul 18, 2025	141.45	141.75	140.20	140.83	139.85	-0.05%	5,572,322
Jul 17, 2025	139.26	141.69	139.13	140.90	139.92	0.79%	7,695,950
Jul 16, 2025	139.50	140.00	135.27	139.79	138.82	-1.27%	10,610,796
Jul 15, 2025	143.29	144.00	141.55	141.59	140.60	-1.65%	7,392,239
Jul 14, 2025	142.45	144.05	142.00	143.97	142.97	1.19%	5,376,069
Jul 11, 2025	141.86	142.45	141.12	142.28	141.29	-0.57%	3,647,479
Jul 10, 2025	141.76	143.16	141.32	143.09	142.09	1.09%	5,623,199
Jul 9, 2025	142.90	142.94	140.90	141.55	140.56	0.30%	4,837,192
Jul 8, 2025	143.61	144.06	141.02	141.13	140.15	-1.82%	6,620,758
Jul 7, 2025	144.11	145.16	142.50	143.74	142.74	-0.28%	5,991,623
Jul 3, 2025	143.36	144.56	142.67	144.14	143.14	0.90%	3,974,691
Jul 2, 2025	141.62	142.88	140.98	142.86	141.86	1.27%	5,494,497
Jul 1, 2025	140.55	141.61	139.47	141.07	140.09	0.15%	6,166,696
Jun 30, 2025	141.51	141.85	139.55	140.86	139.88	0.12%	8,034,434
Jun 27, 2025	140.25	141.90	139.10	140.69	139.71	0.67%	7,249,261
Jun 26, 2025	138.01	140.20	137.84	139.75	138.78	1.47%	6,013,633
Jun 25, 2025	136.12	137.89	135.41	137.72	136.76	1.34%	5,736,436
Jun 24, 2025	135.68	136.68	135.01	135.90	134.95	1.42%	5,599,881
Jun 23, 2025	132.06	134.10	130.90	134.00	133.07	0.97%	5,232,415
Jun 20, 2025	133.35	133.37	131.91	132.71	131.79	0.14%	8,904,389
Jun 18, 2025	130.02	132.96	129.93	132.52	131.60	1.87%	6,170,559
Jun 17, 2025	129.84	131.17	129.66	130.09	129.18	-0.62%	4,767,744
Jun 16, 2025	130.29	132.80	130.29	130.90	129.99	1.09%	6,240,543
Jun 13, 2025	130.19	131.07	128.81	129.49	128.59	-1.84%	4,367,616
Jun 12, 2025	130.66	132.00	129.80	131.92	131.00	0.08%	4,258,742
Jun 11, 2025	132.03	133.45	131.42	131.81	130.89	-0.01%	5,810,214
Jun 10, 2025	131.60	132.46	131.15	131.82	130.90	-0.10%	3,816,898
Jun 9, 2025	132.23	132.90	131.11	131.95	131.03	0.10%	4,838,689
Jun 6, 2025	132.08	133.57	130.82	131.82	130.90	0.92%	5,004,465
Jun 5, 2025	128.37	131.05	127.34	130.62	129.71	1.92%	6,194,188
Jun 4, 2025	128.84	129.42	128.16	128.16	127.27	-0.40%	3,123,273
Jun 3, 2025	128.12	129.18	127.13	128.68	127.78	0.22%	4,145,999