Morgan Stanley (MS)
NYSE:MS
Want to see MS full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 29, 2026
204.00
208.08
203.72
208.00
208.00
+2.07%
8,256,932
1.34
May 28, 2026
199.92
204.38
199.68
203.79
203.79
+1.08%
6,179,058
0.99
May 27, 2026
202.05
202.53
197.01
201.61
201.61
-0.07%
6,734,344
1.08
May 26, 2026
202.85
203.92
199.87
201.76
201.76
+0.36%
5,569,488
0.89
May 22, 2026
201.13
203.09
200.63
201.03
201.03
+0.26%
3,738,520
0.59
May 21, 2026
197.81
200.75
196.90
200.51
200.51
+1.39%
5,817,425
0.91
May 20, 2026
191.96
198.07
190.09
197.77
197.77
+4.32%
7,201,060
1.14
May 19, 2026
191.55
192.84
188.94
189.58
189.58
-1.61%
6,357,946
1.00
May 18, 2026
192.62
194.81
191.14
192.69
192.69
+0.09%
3,770,372
0.59
May 15, 2026
193.88
194.43
191.11
192.51
192.51
-1.04%
5,937,714
0.93
May 14, 2026
195.62
197.50
193.41
194.53
194.53
+0.36%
4,784,979
0.76
May 13, 2026
190.71
194.95
189.60
193.83
193.83
+1.02%
4,463,681
0.70
May 12, 2026
190.20
192.38
186.45
191.88
191.88
+0.41%
5,333,288
0.82
May 11, 2026
192.36
193.67
190.04
191.10
191.10
-1.03%
5,271,820
0.80
May 08, 2026
190.88
193.50
190.47
193.09
193.09
+1.54%
5,873,843
0.88
May 07, 2026
193.16
194.25
189.67
190.17
190.17
-1.64%
5,761,867
0.86
May 06, 2026
192.17
194.83
192.17
193.35
193.35
+2.17%
6,319,466
0.94
May 05, 2026
189.34
190.45
187.95
189.25
189.25
+0.66%
4,807,883
0.71
May 04, 2026
189.93
190.35
187.12
188.01
188.01
-1.14%
3,832,993
0.56
May 01, 2026
190.49
193.50
188.77
190.17
190.17
-0.22%
4,742,870
0.68
Apr 30, 2026
185.60
190.73
184.90
190.59
190.59
+2.42%
5,664,866
0.82
Apr 29, 2026
190.01
190.51
185.25
187.08
186.08
-1.72%
5,107,604
0.73
Apr 28, 2026
191.31
192.65
188.66
190.36
189.34
+0.09%
4,107,454
0.58
Apr 27, 2026
187.87
190.59
187.75
190.18
189.16
+1.12%
4,163,602
0.59
Apr 24, 2026
188.79
189.05
187.12
188.07
187.06
-0.31%
4,530,626
0.64
Apr 23, 2026
190.66
191.76
186.90
188.65
187.64
-1.26%
3,814,434
0.54
Apr 22, 2026
191.68
192.23
189.82
191.05
190.03
+0.92%
4,492,143
0.63
Apr 21, 2026
190.79
193.14
188.71
189.31
188.30
-0.73%
5,154,944
0.71
Apr 20, 2026
188.92
192.20
188.02
190.70
189.68
+1.00%
4,905,525
0.67
Apr 17, 2026
189.50
191.22
188.23
188.82
187.81
+0.80%
6,846,103
0.92
Apr 16, 2026
190.93
192.51
186.67
187.32
186.32
-2.24%
9,138,058
1.26
Apr 15, 2026
188.49
194.59
187.92
191.62
190.60
+4.52%
9,853,752
1.36
Apr 14, 2026
182.87
184.59
181.75
183.34
182.36
+1.21%
8,803,639
1.20
Apr 13, 2026
175.76
181.18
175.01
181.14
180.17
+1.97%
6,282,929
0.86
Apr 10, 2026
178.66
178.66
174.70
177.64
176.69
-0.29%
4,240,084
0.57
Apr 09, 2026
175.17
179.00
174.80
178.16
177.21
+1.22%
5,299,306
0.72
Apr 08, 2026
176.90
181.26
174.49
176.02
175.08
+4.51%
7,662,573
1.04
Apr 07, 2026
165.69
168.90
165.29
168.43
167.53
+1.13%
6,036,381
0.83
Apr 06, 2026
165.88
167.63
165.44
166.55
165.66
+0.45%
3,675,126
0.50
Apr 03, 2026
161.99
167.00
160.57
165.81
164.92
0.00%
0
0.00
Apr 02, 2026
161.99
167.00
160.57
165.81
164.92
-0.22%
5,107,711
0.69
Apr 01, 2026
168.91
169.29
163.20
166.17
165.28
+0.97%
7,117,003
0.97
Mar 31, 2026
161.50
165.29
159.65
164.57
163.69
+3.91%
8,081,688
1.12
Mar 30, 2026
160.15
161.24
157.22
158.37
157.52
-0.01%
6,261,594
0.87
Mar 27, 2026
161.00
161.23
157.33
158.39
157.54
-2.97%
6,368,398
0.90
Mar 26, 2026
164.65
166.33
162.48
163.23
162.36
-1.46%
6,175,716
0.88
Mar 25, 2026
166.80
168.81
164.00
165.65
164.76
-0.13%
6,444,852
0.92
Mar 24, 2026
162.44
167.12
162.23
165.87
164.98
+0.94%
6,016,222
0.87
Mar 23, 2026
166.26
168.14
164.16
164.32
163.44
+1.77%
10,128,390
1.50
Mar 20, 2026
158.36
163.14
157.25
161.47
160.61
+1.84%
14,621,270
2.22
Rows: