NYSE : MS.PRE
Morgan Stanley — Price history
Other · United States
Last price 24.6 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 297.23B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Morgan Stanley (MS.PRE) closed at 24.603 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 24.66 | 24.66 | 24.56 | 24.603 | 53,790 | +0.01% |
| 2026-10-30 | 24.55 | 24.73 | 24.55 | 24.6 | 286,467 | -0.04% |
| 2026-10-29 | 24.63 | 24.65 | 24.5 | 24.61 | 89,214 | +0.04% |
| 2026-10-28 | 24.66 | 24.713 | 24.45 | 24.6 | 118,621 | -0.14% |
| 2026-10-27 | 24.61 | 24.71 | 24.6 | 24.635 | 107,301 | +0.02% |
| 2026-10-26 | 24.71 | 24.8 | 24.6 | 24.63 | 103,408 | -0.53% |
| 2026-10-23 | 24.71 | 24.82 | 24.638 | 24.76 | 127,904 | +0.41% |
| 2026-10-22 | 24.77 | 24.77 | 24.6 | 24.66 | 151,063 | -0.16% |
| 2026-10-21 | 24.71 | 24.8 | 24.7 | 24.7 | 108,123 | -0.04% |
| 2026-10-20 | 24.78 | 24.87 | 24.7 | 24.71 | 85,143 | -0.36% |
| 2026-10-19 | 24.85 | 24.899 | 24.787 | 24.8 | 36,462 | +0.00% |
| 2026-10-16 | 24.85 | 24.92 | 24.8 | 24.8 | 113,413 | +0.00% |
| 2026-10-15 | 24.79 | 24.97 | 24.68 | 24.8 | 106,663 | +0.81% |
| 2026-10-14 | 24.72 | 24.79 | 24.6 | 24.6 | 122,080 | -1.01% |
| 2026-10-13 | 24.7 | 24.85 | 24.63 | 24.85 | 76,156 | +0.77% |
| 2026-10-12 | 24.65 | 24.72 | 24.625 | 24.66 | 69,712 | -0.08% |
| 2026-10-09 | 24.7 | 24.7 | 24.58 | 24.68 | 119,331 | +0.33% |
| 2026-10-08 | 24.58 | 24.65 | 24.5 | 24.6 | 141,542 | +0.00% |
| 2026-10-07 | 24.69 | 24.72 | 24.55 | 24.6 | 291,554 | -0.89% |
| 2026-10-06 | 24.81 | 24.892 | 24.76 | 24.82 | 179,442 | -0.04% |
| 2026-10-05 | 24.97 | 25 | 24.76 | 24.83 | 193,463 | -0.68% |
| 2026-10-02 | 25.05 | 25.05 | 24.97 | 25 | 116,341 | +0.12% |
| 2026-10-01 | 25.04 | 25.04 | 24.91 | 24.97 | 137,818 | -0.12% |
| 2026-09-30 | 25 | 25.14 | 24.92 | 25 | 344,792 | +0.46% |
| 2026-09-29 | 25.33 | 25.44 | 25.22 | 25.34 | 215,602 | -0.16% |
| 2026-09-28 | 25.4 | 25.41 | 25.26 | 25.38 | 239,937 | -0.16% |
| 2026-09-25 | 25.41 | 25.46 | 25.36 | 25.42 | 55,971 | -0.02% |
| 2026-09-24 | 25.54 | 25.545 | 25.36 | 25.425 | 108,511 | -0.45% |
| 2026-09-23 | 25.565 | 25.58 | 25.48 | 25.54 | 70,307 | +0.00% |
| 2026-09-22 | 25.55 | 25.59 | 25.51 | 25.54 | 83,863 | -0.12% |
| 2026-09-21 | 25.48 | 25.58 | 25.48 | 25.57 | 53,115 | +0.27% |
| 2026-09-18 | 25.47 | 25.54 | 25.47 | 25.5 | 56,484 | +0.12% |
| 2026-09-17 | 25.5 | 25.54 | 25.47 | 25.47 | 84,977 | +0.04% |
| 2026-09-16 | 25.43 | 25.53 | 25.41 | 25.46 | 326,774 | +0.16% |
| 2026-09-15 | 25.44 | 25.44 | 25.33 | 25.42 | 244,324 | +0.08% |
| 2026-09-14 | 25.39 | 25.41 | 25.36 | 25.4 | 78,327 | +0.04% |
| 2026-09-11 | 25.44 | 25.455 | 25.36 | 25.39 | 79,004 | -0.12% |
| 2026-09-10 | 25.4 | 25.44 | 25.35 | 25.42 | 148,890 | +0.12% |
| 2026-09-09 | 25.42 | 25.43 | 25.39 | 25.39 | 60,489 | -0.04% |
| 2026-09-08 | 25.38 | 25.41 | 25.38 | 25.4 | 50,424 | +0.16% |
| 2026-09-04 | 25.49 | 25.495 | 25.35 | 25.36 | 158,245 | -0.31% |
| 2026-09-03 | 25.46 | 25.49 | 25.44 | 25.44 | 38,157 | +0.04% |
| 2026-09-02 | 25.41 | 25.45 | 25.39 | 25.43 | 44,442 | +0.08% |
| 2026-09-01 | 25.46 | 25.51 | 25.41 | 25.41 | 83,016 | -0.20% |
| 2026-08-31 | 25.41 | 25.46 | 25.39 | 25.46 | 85,612 | +0.12% |
| 2026-08-28 | 25.45 | 25.5 | 25.4 | 25.43 | 57,226 | -0.08% |
| 2026-08-27 | 25.535 | 25.538 | 25.42 | 25.45 | 154,879 | -0.12% |
| 2026-08-26 | 25.5 | 25.55 | 25.48 | 25.48 | 39,078 | -0.08% |
| 2026-08-25 | 25.55 | 25.56 | 25.5 | 25.5 | 36,597 | -0.10% |
| 2026-08-24 | 25.56 | 25.56 | 25.48 | 25.525 | 62,390 | +0.10% |
| 2026-08-21 | 25.55 | 25.568 | 25.5 | 25.5 | 45,129 | -0.16% |
| 2026-08-20 | 25.49 | 25.55 | 25.49 | 25.54 | 44,959 | +0.08% |
| 2026-08-19 | 25.53 | 25.55 | 25.5 | 25.52 | 42,474 | +0.06% |
| 2026-08-18 | 25.53 | 25.53 | 25.48 | 25.505 | 33,519 | +0.04% |
| 2026-08-17 | 25.52 | 25.53 | 25.46 | 25.496 | 41,796 | -0.10% |
| 2026-08-14 | 25.47 | 25.52 | 25.47 | 25.52 | 36,134 | +0.04% |
| 2026-08-13 | 25.48 | 25.53 | 25.47 | 25.51 | 45,413 | +0.06% |
| 2026-08-12 | 25.51 | 25.51 | 25.48 | 25.495 | 33,790 | +0.06% |
| 2026-08-11 | 25.52 | 25.52 | 25.46 | 25.48 | 57,228 | +0.00% |
| 2026-08-10 | 25.5 | 25.5 | 25.46 | 25.48 | 30,970 | -0.08% |
| 2026-08-07 | 25.47 | 25.51 | 25.46 | 25.5 | 50,449 | +0.09% |
| 2026-08-06 | 25.51 | 25.51 | 25.462 | 25.478 | 31,215 | -0.05% |
| 2026-08-05 | 25.5 | 25.52 | 25.47 | 25.49 | 58,906 | -0.04% |
| 2026-08-04 | 25.44 | 25.5 | 25.43 | 25.5 | 51,506 | +0.24% |
| 2026-08-03 | 25.44 | 25.48 | 25.405 | 25.44 | 48,265 | +0.04% |
| 2026-07-31 | 25.44 | 25.44 | 25.38 | 25.43 | 83,709 | +0.00% |
| 2026-07-30 | 25.37 | 25.43 | 25.37 | 25.43 | 56,535 | +0.24% |
| 2026-07-29 | 25.35 | 25.45 | 25.33 | 25.37 | 148,131 | -0.04% |
| 2026-07-28 | 25.38 | 25.39 | 25.35 | 25.38 | 32,633 | +0.12% |
| 2026-07-27 | 25.36 | 25.39 | 25.34 | 25.35 | 29,405 | -0.04% |
| 2026-07-24 | 25.35 | 25.4 | 25.325 | 25.36 | 36,106 | +0.20% |
| 2026-07-23 | 25.34 | 25.34 | 25.3 | 25.31 | 70,610 | -0.08% |
| 2026-07-22 | 25.38 | 25.38 | 25.312 | 25.33 | 39,780 | -0.08% |
| 2026-07-21 | 25.35 | 25.4 | 25.35 | 25.35 | 39,892 | +0.00% |
| 2026-07-20 | 25.35 | 25.39 | 25.35 | 25.35 | 48,637 | +0.00% |
| 2026-07-17 | 25.31 | 25.38 | 25.31 | 25.35 | 63,108 | -0.12% |
| 2026-07-16 | 25.39 | 25.4 | 25.35 | 25.38 | 27,303 | +0.12% |
| 2026-07-15 | 25.35 | 25.4 | 25.32 | 25.35 | 40,982 | +0.20% |
| 2026-07-14 | 25.32 | 25.35 | 25.3 | 25.3 | 43,721 | -0.04% |
| 2026-07-13 | 25.36 | 25.36 | 25.31 | 25.31 | 23,036 | +0.00% |
| 2026-07-10 | 25.29 | 25.34 | 25.29 | 25.31 | 28,390 | -0.04% |
| 2026-07-09 | 25.33 | 25.35 | 25.29 | 25.32 | 28,647 | -0.16% |
| 2026-07-08 | 25.33 | 25.38 | 25.29 | 25.36 | 55,190 | +0.12% |
| 2026-07-07 | 25.25 | 25.33 | 25.25 | 25.33 | 48,904 | +0.28% |
| 2026-07-06 | 25.3 | 25.3 | 25.25 | 25.26 | 60,565 | -0.04% |
| 2026-07-02 | 25.26 | 25.28 | 25.25 | 25.27 | 55,200 | +0.08% |
| 2026-07-01 | 25.22 | 25.26 | 25.18 | 25.25 | 45,433 | +0.12% |
| 2026-06-30 | 25.15 | 25.26 | 25.15 | 25.22 | 403,942 | +0.28% |
| 2026-06-29 | 25.56 | 25.605 | 25.55 | 25.6 | 89,517 | +0.16% |
| 2026-06-26 | 25.52 | 25.59 | 25.52 | 25.56 | 41,625 | -0.04% |
| 2026-06-25 | 25.6 | 25.605 | 25.52 | 25.57 | 61,702 | -0.08% |
| 2026-06-24 | 25.6 | 25.6 | 25.58 | 25.59 | 31,593 | -0.04% |
| 2026-06-23 | 25.57 | 25.62 | 25.57 | 25.6 | 61,365 | +0.12% |
| 2026-06-22 | 25.62 | 25.63 | 25.57 | 25.57 | 53,212 | -0.31% |
| 2026-06-18 | 25.56 | 25.65 | 25.56 | 25.65 | 49,690 | +0.27% |
| 2026-06-17 | 25.58 | 25.61 | 25.56 | 25.58 | 43,707 | -0.10% |
| 2026-06-16 | 25.57 | 25.605 | 25.56 | 25.605 | 37,549 | +0.06% |
| 2026-06-15 | 25.6 | 25.61 | 25.561 | 25.59 | 45,914 | +0.08% |
| 2026-06-12 | 25.51 | 25.58 | 25.51 | 25.57 | 42,699 | -0.04% |
| 2026-06-11 | 25.55 | 25.59 | 25.55 | 25.58 | 25,481 | +0.04% |
| 2026-06-10 | 25.57 | 25.57 | 25.56 | 25.57 | 31,408 | +0.00% |
| 2026-06-09 | 25.52 | 25.57 | 25.51 | 25.57 | 43,425 | +0.12% |
| 2026-06-08 | 25.54 | 25.55 | 25.51 | 25.54 | 38,123 | +0.08% |
| 2026-06-05 | 25.47 | 25.53 | 25.47 | 25.52 | 36,249 | +0.00% |
| 2026-06-04 | 25.48 | 25.55 | 25.48 | 25.52 | 33,991 | -0.04% |
| 2026-06-03 | 25.49 | 25.54 | 25.49 | 25.53 | 36,562 | +0.08% |
| 2026-06-02 | 25.5 | 25.53 | 25.5 | 25.51 | 44,015 | +0.04% |
| 2026-06-01 | 25.49 | 25.5 | 25.46 | 25.5 | 36,757 | +0.31% |
| 2026-05-29 | 25.45 | 25.486 | 25.42 | 25.42 | 64,597 | -0.20% |
| 2026-05-28 | 25.43 | 25.47 | 25.43 | 25.47 | 16,282 | +0.04% |
| 2026-05-27 | 25.43 | 25.47 | 25.43 | 25.46 | 43,083 | +0.12% |
| 2026-05-26 | 25.43 | 25.447 | 25.42 | 25.43 | 34,899 | +0.04% |
| 2026-05-22 | 25.43 | 25.43 | 25.37 | 25.42 | 44,800 | +0.08% |
| 2026-05-21 | 25.43 | 25.43 | 25.37 | 25.4 | 50,752 | -0.12% |
| 2026-05-20 | 25.37 | 25.43 | 25.37 | 25.43 | 51,629 | +0.28% |
| 2026-05-19 | 25.4 | 25.4 | 25.35 | 25.36 | 79,091 | -0.12% |
| 2026-05-18 | 25.36 | 25.42 | 25.36 | 25.39 | 50,444 | +0.12% |
| 2026-05-15 | 25.38 | 25.39 | 25.36 | 25.36 | 40,501 | -0.12% |
| 2026-05-14 | 25.42 | 25.42 | 25.38 | 25.39 | 61,370 | +0.00% |
| 2026-05-13 | 25.4 | 25.4 | 25.38 | 25.39 | 31,127 | +0.00% |