Morgan Stanley (MS)
NYSE: MS
· Real-Time Price · USD
157.56
2.26 (1.46%)
At close: Oct 03, 2025, 3:59 PM
157.50
-0.04%
After-hours: Oct 03, 2025, 07:44 PM EDT
MS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 156.93 | 157.80 | 156.16 | 157.59 | 157.59 | 1.47% | 5,165,347 |
| Oct 2, 2025 | 156.69 | 157.01 | 153.71 | 155.30 | 155.30 | -1.01% | 5,087,767 |
| Oct 1, 2025 | 157.88 | 158.44 | 155.55 | 156.89 | 156.89 | -1.30% | 5,467,400 |
| Sep 30, 2025 | 161.39 | 162.23 | 156.84 | 158.96 | 158.96 | -1.37% | 5,547,100 |
| Sep 29, 2025 | 160.69 | 161.32 | 159.72 | 161.16 | 161.16 | 0.66% | 4,186,140 |
| Sep 26, 2025 | 159.56 | 161.81 | 159.32 | 160.11 | 160.11 | 0.73% | 5,326,866 |
| Sep 25, 2025 | 157.39 | 159.25 | 156.63 | 158.95 | 158.95 | 0.68% | 5,351,100 |
| Sep 24, 2025 | 161.10 | 161.47 | 157.84 | 157.88 | 157.88 | -1.79% | 5,195,200 |
| Sep 23, 2025 | 160.58 | 163.98 | 159.60 | 160.76 | 160.76 | 0.03% | 5,336,240 |
| Sep 22, 2025 | 159.33 | 161.03 | 157.83 | 160.71 | 160.71 | 0.50% | 4,421,226 |
| Sep 19, 2025 | 159.55 | 161.09 | 158.12 | 159.91 | 159.91 | 0.42% | 14,902,003 |
| Sep 18, 2025 | 157.90 | 160.14 | 157.49 | 159.24 | 159.24 | 1.16% | 4,323,807 |
| Sep 17, 2025 | 156.64 | 157.97 | 155.65 | 157.41 | 157.41 | 1.03% | 4,604,289 |
| Sep 16, 2025 | 157.08 | 157.50 | 155.22 | 155.81 | 155.81 | -0.53% | 7,539,549 |
| Sep 15, 2025 | 157.35 | 158.48 | 155.88 | 156.64 | 156.64 | 0.16% | 4,829,958 |
| Sep 12, 2025 | 156.04 | 156.87 | 155.62 | 156.39 | 156.39 | -0.06% | 4,341,609 |
| Sep 11, 2025 | 154.39 | 157.76 | 154.08 | 156.48 | 156.48 | 1.53% | 7,399,670 |
| Sep 10, 2025 | 152.90 | 154.53 | 151.42 | 154.12 | 154.12 | 1.25% | 4,945,600 |
| 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 |
Page 1 of 136