Morgan Stanley (MS)
NYSE:MS
Time Period
1Y
Events
Historical Prices
Rows:
Mar 26, 2026
164.65
166.33
162.48
163.23
163.23
-1.46%
6,167,321
0.88
Mar 25, 2026
166.80
168.81
164.00
165.65
165.65
-0.13%
6,416,882
0.92
Mar 24, 2026
162.44
167.12
162.23
165.87
165.87
+0.94%
6,014,601
0.87
Mar 23, 2026
166.26
168.14
164.16
164.32
164.32
+1.77%
10,107,770
1.49
Mar 20, 2026
158.36
163.14
157.25
161.47
161.47
+1.84%
14,606,950
2.22
Mar 19, 2026
156.99
159.62
156.53
158.55
158.55
-0.24%
6,397,222
0.98
Mar 18, 2026
157.02
160.64
156.52
158.93
158.93
+0.70%
9,136,674
1.39
Mar 17, 2026
157.30
160.64
157.30
157.83
157.83
+1.37%
6,526,600
0.99
Mar 16, 2026
156.46
159.09
154.79
155.70
155.70
+0.54%
5,497,804
0.83
Mar 13, 2026
154.89
157.24
153.86
154.87
154.87
+0.32%
5,997,002
0.91
Mar 12, 2026
154.37
156.25
152.80
154.37
154.37
-4.05%
11,193,250
1.71
Mar 11, 2026
160.00
161.76
157.85
160.89
160.89
+0.09%
5,442,252
0.83
Mar 10, 2026
161.84
163.48
159.86
160.75
160.75
+0.19%
4,311,781
0.66
Mar 09, 2026
157.92
161.85
154.07
160.45
160.45
+0.11%
7,463,794
1.14
Mar 06, 2026
159.51
160.35
155.35
160.27
160.27
-1.40%
8,045,962
1.24
Mar 05, 2026
165.38
167.97
160.51
162.55
162.55
-3.00%
7,284,322
1.12
Mar 04, 2026
167.58
169.20
166.52
167.58
167.58
+0.98%
5,307,789
0.82
Mar 03, 2026
162.46
167.32
159.95
165.95
165.95
-0.63%
7,495,728
1.16
Mar 02, 2026
162.64
169.60
162.15
167.00
167.00
+0.29%
9,212,626
1.44
Feb 27, 2026
174.00
174.13
164.40
166.51
166.51
-6.19%
12,400,410
1.98
Feb 26, 2026
174.88
177.83
174.45
177.49
177.49
+2.16%
6,901,596
1.11
Feb 25, 2026
170.70
174.04
169.65
173.73
173.73
+2.93%
7,098,545
1.15
Feb 24, 2026
165.47
170.32
164.11
168.79
168.79
+1.19%
7,413,835
1.23
Feb 23, 2026
173.96
175.62
166.61
166.80
166.80
-4.91%
7,795,461
1.30
Feb 20, 2026
173.45
175.43
171.56
175.41
175.41
+0.60%
4,272,739
0.71
Feb 19, 2026
175.16
176.28
172.53
174.37
174.37
-1.26%
7,259,535
1.20
Feb 18, 2026
173.49
177.31
173.45
176.59
176.59
+2.94%
6,343,527
1.04
Feb 17, 2026
172.55
174.20
170.86
171.54
171.54
+0.23%
6,376,873
1.05
Feb 16, 2026
167.12
171.49
163.59
171.15
171.15
0.00%
0
0.00
Feb 13, 2026
167.12
171.49
163.59
171.15
171.15
+1.84%
9,162,409
1.50
Feb 12, 2026
177.43
178.79
165.41
168.06
168.06
-4.88%
14,436,720
2.42
Feb 11, 2026
179.77
181.04
174.30
176.68
176.68
-3.11%
7,778,070
1.31
Feb 10, 2026
181.92
184.58
173.55
177.89
177.89
-2.45%
12,854,470
2.20
Feb 09, 2026
179.99
183.82
179.46
182.35
182.35
+1.33%
6,626,285
1.13
Feb 06, 2026
178.89
181.19
177.50
179.96
179.96
+2.34%
9,139,724
1.59
Feb 05, 2026
178.00
179.45
173.25
175.84
175.84
-2.35%
9,571,786
1.68
Feb 04, 2026
182.73
183.65
178.50
180.08
180.08
-1.55%
7,569,918
1.34
Feb 03, 2026
185.28
188.68
178.45
182.91
182.91
-1.18%
7,751,645
1.38
Feb 02, 2026
182.61
185.44
180.55
185.10
185.10
+1.26%
6,827,209
1.23
Jan 30, 2026
180.21
183.15
179.97
182.80
182.80
+0.77%
7,434,926
1.34
Jan 29, 2026
183.18
185.03
179.46
182.40
181.40
+0.03%
7,473,369
1.36
Jan 28, 2026
182.44
183.01
180.38
182.34
181.34
-0.18%
5,538,764
1.01
Jan 27, 2026
182.24
183.97
181.15
182.66
181.66
+0.43%
5,138,116
0.94
Jan 26, 2026
179.36
182.44
178.86
181.88
180.88
+1.61%
6,389,837
1.17
Jan 23, 2026
181.87
181.87
177.95
179.00
178.02
-2.21%
8,532,788
1.58
Jan 22, 2026
184.53
186.04
182.26
183.05
182.05
-0.15%
8,966,903
1.68
Jan 21, 2026
182.47
186.42
182.02
183.32
182.31
+0.67%
11,715,800
2.24
Jan 20, 2026
185.25
186.70
181.28
182.10
181.10
-3.70%
11,302,580
2.21
Jan 19, 2026
190.56
192.68
189.00
189.09
188.05
0.00%
0
0.00
Jan 16, 2026
190.56
192.68
189.00
189.09
188.05
-1.12%
8,398,073
1.64
Rows: