Morgan Stanley (MS)
109.07
0.95 (0.88%)
At close: Apr 14, 2025, 3:59 PM
109.11
0.04%
After-hours: Apr 14, 2025, 04:05 PM EDT
Morgan Stanley Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 11, 2025 | 102.89 | 102.89 | 109.20 | 109.20 | 102.89 | 102.89 | 108.12 | 108.12 | 1.44% | 10,160,552 |
| Apr 10, 2025 | 108.77 | 108.77 | 108.87 | 108.87 | 103.41 | 103.41 | 106.58 | 106.58 | -4.58% | 10,956,729 |
| Apr 9, 2025 | 98.20 | 98.20 | 113.90 | 113.90 | 97.89 | 97.89 | 111.70 | 111.70 | 11.35% | 16,919,500 |
| Apr 8, 2025 | 105.22 | 105.22 | 106.94 | 106.94 | 98.27 | 98.27 | 100.31 | 100.31 | -0.60% | 10,710,129 |
| Apr 7, 2025 | 96.27 | 96.27 | 104.34 | 104.34 | 94.33 | 94.33 | 100.92 | 100.92 | 1.09% | 20,721,400 |
| Apr 4, 2025 | 101.54 | 101.54 | 103.70 | 103.70 | 97.31 | 97.31 | 99.83 | 99.83 | -7.50% | 18,876,900 |
| Apr 3, 2025 | 110.11 | 110.11 | 111.39 | 111.39 | 106.88 | 106.88 | 107.93 | 107.93 | -9.51% | 15,186,100 |
| Apr 2, 2025 | 113.97 | 113.97 | 120.35 | 120.35 | 113.88 | 113.88 | 119.27 | 119.27 | 3.05% | 8,415,300 |
| Apr 1, 2025 | 115.99 | 115.99 | 116.88 | 116.88 | 113.54 | 113.54 | 115.74 | 115.74 | -0.80% | 6,651,029 |
| Mar 31, 2025 | 113.71 | 113.71 | 117.03 | 117.03 | 112.18 | 112.18 | 116.67 | 116.67 | 1.16% | 7,616,709 |
| Mar 28, 2025 | 118.71 | 118.71 | 119.43 | 119.43 | 114.63 | 114.63 | 115.33 | 115.33 | -3.08% | 7,349,437 |
| Mar 27, 2025 | 118.93 | 118.93 | 119.84 | 119.84 | 117.54 | 117.54 | 119.00 | 119.00 | -2.62% | 8,239,623 |
| Mar 26, 2025 | 125.77 | 125.77 | 126.34 | 126.34 | 121.61 | 121.61 | 122.20 | 122.20 | -2.40% | 5,085,723 |
| Mar 25, 2025 | 124.90 | 124.90 | 126.05 | 126.05 | 124.15 | 124.15 | 125.20 | 125.20 | 0.75% | 4,326,300 |
| Mar 24, 2025 | 122.31 | 122.31 | 124.82 | 124.82 | 122.00 | 122.00 | 124.27 | 124.27 | 3.44% | 6,184,400 |
| Mar 21, 2025 | 119.35 | 119.35 | 120.88 | 120.88 | 118.30 | 118.30 | 120.14 | 120.14 | -0.27% | 10,990,077 |
| Mar 20, 2025 | 118.82 | 118.82 | 121.81 | 121.81 | 118.82 | 118.82 | 120.47 | 120.47 | 0.52% | 7,026,044 |
| Mar 19, 2025 | 117.23 | 117.23 | 121.25 | 121.25 | 116.23 | 116.23 | 119.85 | 119.85 | 1.47% | 8,430,838 |
| Mar 18, 2025 | 118.28 | 118.28 | 119.21 | 119.21 | 117.28 | 117.28 | 118.11 | 118.11 | 0.13% | 7,234,900 |
| Mar 17, 2025 | 114.97 | 114.97 | 119.30 | 119.30 | 114.84 | 114.84 | 117.96 | 117.96 | 2.27% | 8,375,083 |
| Mar 14, 2025 | 113.99 | 113.99 | 115.77 | 115.77 | 112.54 | 112.54 | 115.34 | 115.34 | 3.28% | 6,879,448 |
| Mar 13, 2025 | 114.00 | 114.00 | 114.85 | 114.85 | 111.23 | 111.23 | 111.68 | 111.68 | -2.04% | 7,435,500 |
| Mar 12, 2025 | 115.00 | 115.00 | 115.60 | 115.60 | 112.55 | 112.55 | 114.00 | 114.00 | 1.75% | 7,925,500 |
| Mar 11, 2025 | 111.71 | 111.71 | 113.51 | 113.51 | 110.34 | 110.34 | 112.04 | 112.04 | 0.31% | 13,490,400 |
| Mar 10, 2025 | 116.00 | 116.00 | 116.28 | 116.28 | 109.22 | 109.22 | 111.69 | 111.69 | -6.37% | 16,765,708 |
| Mar 7, 2025 | 118.73 | 118.73 | 119.49 | 119.49 | 115.45 | 115.45 | 119.29 | 119.29 | -0.07% | 8,513,500 |
| Mar 6, 2025 | 120.80 | 120.80 | 123.13 | 123.13 | 118.60 | 118.60 | 119.37 | 119.37 | -3.54% | 8,611,537 |
| Mar 5, 2025 | 122.00 | 122.00 | 124.38 | 124.38 | 121.44 | 121.44 | 123.75 | 123.75 | 1.67% | 7,291,923 |
| Mar 4, 2025 | 126.47 | 126.47 | 126.57 | 126.57 | 119.25 | 119.25 | 121.72 | 121.72 | -5.74% | 12,996,533 |
| Mar 3, 2025 | 133.33 | 133.33 | 133.99 | 133.99 | 127.73 | 127.73 | 129.13 | 129.13 | -2.99% | 5,969,400 |
| Feb 28, 2025 | 129.90 | 129.90 | 133.41 | 133.41 | 128.99 | 128.99 | 133.11 | 133.11 | 2.99% | 7,424,217 |
| Feb 27, 2025 | 131.80 | 131.80 | 132.87 | 132.87 | 128.81 | 128.81 | 129.24 | 129.24 | -1.38% | 5,538,736 |
| Feb 26, 2025 | 130.41 | 130.41 | 132.24 | 132.24 | 130.15 | 130.15 | 131.05 | 131.05 | 1.12% | 5,493,770 |
| Feb 25, 2025 | 131.03 | 131.03 | 131.29 | 131.29 | 126.38 | 126.38 | 129.60 | 129.60 | -0.28% | 7,458,583 |
| Feb 24, 2025 | 132.76 | 132.76 | 132.97 | 132.97 | 128.90 | 128.90 | 129.97 | 129.97 | -1.31% | 7,784,731 |
| Feb 21, 2025 | 135.18 | 135.18 | 135.60 | 135.60 | 130.91 | 130.91 | 131.69 | 131.69 | -1.97% | 6,704,100 |
| Feb 20, 2025 | 140.25 | 140.25 | 141.07 | 141.07 | 132.43 | 132.43 | 134.34 | 134.34 | -4.51% | 8,860,800 |
| Feb 19, 2025 | 140.01 | 140.01 | 140.93 | 140.93 | 139.26 | 139.26 | 140.69 | 140.69 | -0.01% | 3,623,164 |
| Feb 18, 2025 | 139.41 | 139.41 | 140.78 | 140.78 | 138.89 | 138.89 | 140.71 | 140.71 | 1.27% | 3,797,260 |
| Feb 14, 2025 | 136.45 | 136.45 | 139.58 | 139.58 | 136.45 | 136.45 | 138.95 | 138.95 | 1.54% | 5,044,743 |
| Feb 13, 2025 | 137.97 | 137.97 | 138.10 | 138.10 | 136.35 | 136.35 | 136.84 | 136.84 | -0.20% | 4,699,959 |
| Feb 12, 2025 | 136.08 | 136.08 | 137.28 | 137.28 | 135.60 | 135.60 | 137.11 | 137.11 | -0.49% | 4,688,900 |
| Feb 11, 2025 | 136.81 | 136.81 | 138.21 | 138.21 | 135.44 | 135.44 | 137.79 | 137.79 | 0.35% | 5,097,106 |
| Feb 10, 2025 | 140.25 | 140.25 | 140.31 | 140.31 | 135.61 | 135.61 | 137.31 | 137.31 | -1.91% | 5,517,701 |
| Feb 7, 2025 | 142.02 | 142.02 | 142.03 | 142.03 | 139.82 | 139.82 | 139.98 | 139.98 | -0.78% | 3,529,061 |
| Feb 6, 2025 | 140.01 | 140.01 | 141.40 | 141.40 | 140.00 | 140.00 | 141.08 | 141.08 | 1.55% | 4,576,614 |
| Feb 5, 2025 | 137.47 | 137.47 | 139.22 | 139.22 | 136.51 | 136.51 | 138.93 | 138.93 | 1.58% | 5,871,200 |
| Feb 4, 2025 | 137.73 | 137.73 | 137.88 | 137.88 | 136.29 | 136.29 | 136.77 | 136.77 | -0.28% | 5,997,300 |
| Feb 3, 2025 | 135.81 | 135.81 | 138.00 | 138.00 | 133.91 | 133.91 | 137.16 | 137.16 | -0.92% | 5,307,011 |
| Jan 31, 2025 | 139.14 | 139.14 | 139.76 | 139.76 | 137.77 | 137.77 | 138.43 | 138.43 | -1.08% | 5,503,432 |