Morgan Stanley (MS)
NYSE: MS
· Real-Time Price · USD
154.14
1.92 (1.26%)
At close: Sep 10, 2025, 3:59 PM
154.14
0.00%
After-hours: Sep 10, 2025, 07:21 PM EDT
MS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 152.90 | 154.53 | 151.42 | 154.12 | 154.12 | 1.25% | 4,943,458 |
| Sep 9, 2025 | 148.42 | 152.82 | 148.35 | 152.22 | 152.22 | 2.31% | 6,673,200 |
| Sep 8, 2025 | 148.32 | 149.20 | 147.25 | 148.79 | 148.79 | 0.47% | 3,821,100 |
| Sep 5, 2025 | 151.12 | 151.86 | 146.29 | 148.09 | 148.09 | -1.62% | 5,697,479 |
| Sep 4, 2025 | 149.03 | 150.75 | 148.68 | 150.53 | 150.53 | 1.35% | 3,955,000 |
| Sep 3, 2025 | 148.81 | 149.55 | 146.94 | 148.53 | 148.53 | -0.21% | 4,339,040 |
| Sep 2, 2025 | 148.56 | 149.07 | 145.66 | 148.85 | 148.85 | -1.08% | 5,330,200 |
| Aug 29, 2025 | 149.89 | 150.75 | 149.13 | 150.48 | 150.48 | 0.20% | 3,629,438 |
| Aug 28, 2025 | 149.84 | 150.39 | 149.18 | 150.18 | 150.18 | 0.54% | 3,898,468 |
| Aug 27, 2025 | 148.37 | 150.12 | 148.03 | 149.38 | 149.38 | 0.28% | 3,329,209 |
| Aug 26, 2025 | 147.32 | 149.03 | 146.30 | 148.97 | 148.97 | 0.89% | 4,454,022 |
| Aug 25, 2025 | 147.98 | 148.61 | 147.57 | 147.65 | 147.65 | -0.25% | 2,596,500 |
| Aug 22, 2025 | 144.82 | 148.90 | 144.67 | 148.02 | 148.02 | 2.76% | 6,759,745 |
| Aug 21, 2025 | 143.41 | 144.45 | 142.90 | 144.04 | 144.04 | -0.06% | 3,269,421 |
| Aug 20, 2025 | 143.82 | 144.71 | 141.03 | 144.12 | 144.12 | 0.03% | 4,619,562 |
| Aug 19, 2025 | 144.49 | 144.97 | 143.42 | 144.07 | 144.07 | -0.49% | 4,257,909 |
| Aug 18, 2025 | 144.11 | 145.06 | 143.82 | 144.78 | 144.78 | 0.10% | 3,548,968 |
| Aug 15, 2025 | 148.63 | 148.81 | 144.46 | 144.63 | 144.63 | -2.61% | 4,986,000 |
| Aug 14, 2025 | 147.00 | 148.66 | 146.17 | 148.51 | 148.51 | 0.51% | 4,188,628 |
| Aug 13, 2025 | 148.15 | 149.08 | 145.39 | 147.76 | 147.76 | 0.32% | 5,542,369 |