Morgan Stanley

MS · NYSE

Prices in USD

Historical prices

Morgan Stanley (MS), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Oct 30, 2026185.85186.99182.19184.30184.307,940,800
Oct 29, 2026192.37193.06189.59190.00188.855,547,200
Oct 28, 2026188.81190.88187.09190.13188.985,811,500
Oct 27, 2026186.39189.12185.67186.91185.786,518,000
Oct 26, 2026181.19185.89180.77183.49182.386,538,600
Oct 23, 2026181.92182.51179.29179.49178.407,628,700
Oct 22, 2026183.38187.00182.22183.97182.866,288,900
Oct 21, 2026182.50187.16180.85187.01185.888,906,700
Oct 20, 2026177.52182.89176.74180.40179.314,964,200
Oct 19, 2026181.54182.22178.40178.47177.394,585,000
Oct 16, 2026182.68184.83180.20180.57179.485,646,100
Oct 15, 2026182.49182.59177.05182.10181.009,073,300
Oct 14, 2026180.45183.90176.44181.51180.4110,271,400
Oct 13, 2026192.22193.30186.35186.64185.518,214,700
Oct 12, 2026190.22192.08189.18190.02188.873,887,600
Oct 9, 2026187.76190.44187.05190.02188.874,724,300
Oct 8, 2026186.81188.54186.15187.44186.315,854,800
Oct 7, 2026187.69189.86185.22189.71188.565,050,100
Oct 6, 2026191.01193.14190.55191.02189.864,902,100
Oct 5, 2026190.72191.12187.58190.19189.044,298,700
Oct 2, 2026188.94191.53188.51190.31189.166,322,400
Oct 1, 2026186.06188.10182.47188.01186.879,542,700
Sep 30, 2026191.99192.06188.07188.08186.946,907,300
Sep 29, 2026193.80194.35191.27192.76191.594,677,000
Sep 28, 2026195.87195.93192.97193.64192.474,357,200