Morgan Stanley (MS)
NYSE: MS
· Real-Time Price · USD
148.51
0.75 (0.51%)
At close: Aug 14, 2025, 3:59 PM
148.51
0.00%
Pre-market: Aug 15, 2025, 07:00 AM EDT
MS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 147.00 | 148.66 | 146.17 | 148.51 | 148.51 | 0.51% | 4,161,456 |
| Aug 13, 2025 | 148.15 | 149.08 | 145.39 | 147.76 | 147.76 | 0.32% | 5,542,369 |
| 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% | 3,943,500 |
| Aug 7, 2025 | 142.23 | 142.71 | 140.60 | 140.92 | 140.92 | -0.27% | 3,728,729 |
| Aug 6, 2025 | 141.15 | 141.85 | 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% | 5,523,700 |
| Jul 30, 2025 | 143.83 | 145.48 | 143.28 | 144.94 | 143.94 | 0.96% | 5,236,849 |
| Jul 29, 2025 | 143.50 | 144.05 | 142.10 | 143.56 | 142.57 | 0.70% | 5,158,704 |
| Jul 28, 2025 | 143.04 | 143.14 | 142.02 | 142.56 | 141.58 | -0.31% | 3,729,601 |
| Jul 25, 2025 | 142.92 | 143.38 | 142.05 | 143.01 | 142.02 | 0.36% | 3,463,310 |
| Jul 24, 2025 | 142.47 | 143.72 | 141.85 | 142.50 | 141.52 | 0.20% | 3,817,932 |
| Jul 23, 2025 | 140.78 | 142.63 | 139.93 | 142.21 | 141.23 | 1.55% | 6,612,900 |
| Jul 22, 2025 | 140.80 | 140.89 | 138.93 | 140.04 | 139.07 | -0.31% | 5,257,248 |
| Jul 21, 2025 | 141.24 | 142.52 | 140.18 | 140.47 | 139.50 | -0.26% | 5,853,541 |
| Jul 18, 2025 | 141.45 | 141.75 | 140.20 | 140.83 | 139.86 | -0.05% | 5,572,322 |