NYSE : MS.PRF
Morgan Stanley — Price history
Other · United States
Last price 23.76 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 288.43B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Morgan Stanley (MS.PRF) closed at 23.91 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 | 23.86 | 23.97 | 23.81 | 23.91 | 33,623 | +0.63% |
| 2026-10-30 | 23.61 | 23.89 | 23.61 | 23.76 | 142,791 | +0.38% |
| 2026-10-29 | 23.66 | 23.744 | 23.58 | 23.67 | 83,032 | +0.04% |
| 2026-10-28 | 23.75 | 23.785 | 23.64 | 23.66 | 112,814 | -0.42% |
| 2026-10-27 | 23.87 | 23.9 | 23.75 | 23.76 | 121,376 | -0.13% |
| 2026-10-26 | 24.01 | 24.01 | 23.79 | 23.79 | 75,931 | -0.46% |
| 2026-10-23 | 24.055 | 24.09 | 23.9 | 23.9 | 106,276 | -0.46% |
| 2026-10-22 | 23.95 | 24.13 | 23.95 | 24.01 | 76,942 | +0.21% |
| 2026-10-21 | 23.99 | 24.13 | 23.95 | 23.96 | 171,118 | -0.04% |
| 2026-10-20 | 24.1 | 24.16 | 23.97 | 23.97 | 178,903 | -0.66% |
| 2026-10-19 | 24.33 | 24.33 | 24.1 | 24.13 | 95,133 | -0.41% |
| 2026-10-16 | 24.21 | 24.5 | 24.18 | 24.23 | 159,882 | +0.04% |
| 2026-10-15 | 24.01 | 24.24 | 24.01 | 24.22 | 113,967 | +1.76% |
| 2026-10-14 | 24.08 | 24.13 | 23.8 | 23.8 | 138,742 | -1.53% |
| 2026-10-13 | 24 | 24.19 | 23.896 | 24.17 | 69,191 | +0.96% |
| 2026-10-12 | 24.14 | 24.14 | 23.88 | 23.94 | 87,566 | -0.42% |
| 2026-10-09 | 24.14 | 24.14 | 23.95 | 24.04 | 90,014 | +0.04% |
| 2026-10-08 | 24.03 | 24.06 | 23.855 | 24.03 | 93,255 | +0.29% |
| 2026-10-07 | 23.84 | 24.115 | 23.84 | 23.96 | 226,901 | -0.21% |
| 2026-10-06 | 24.05 | 24.1 | 23.98 | 24.01 | 97,162 | -0.04% |
| 2026-10-05 | 24.24 | 24.298 | 23.88 | 24.02 | 165,898 | -1.11% |
| 2026-10-02 | 24.49 | 24.57 | 24.27 | 24.29 | 138,464 | -0.53% |
| 2026-10-01 | 24.59 | 24.59 | 24.355 | 24.42 | 274,912 | -0.89% |
| 2026-09-30 | 24.64 | 24.73 | 24.46 | 24.64 | 223,621 | +0.32% |
| 2026-09-29 | 25.15 | 25.17 | 24.81 | 25 | 347,212 | -0.68% |
| 2026-09-28 | 25.12 | 25.2 | 25.1 | 25.17 | 42,438 | +0.04% |
| 2026-09-25 | 25.19 | 25.265 | 25.11 | 25.16 | 132,476 | -0.16% |
| 2026-09-24 | 25.24 | 25.34 | 25.12 | 25.2 | 102,481 | +0.00% |
| 2026-09-23 | 25.38 | 25.38 | 25.16 | 25.2 | 90,439 | -0.59% |
| 2026-09-22 | 25.35 | 25.393 | 25.31 | 25.35 | 46,764 | +0.00% |
| 2026-09-21 | 25.34 | 25.449 | 25.31 | 25.35 | 44,746 | +0.04% |
| 2026-09-18 | 25.39 | 25.39 | 25.32 | 25.34 | 26,900 | +0.04% |
| 2026-09-17 | 25.28 | 25.39 | 25.28 | 25.33 | 35,902 | +0.28% |
| 2026-09-16 | 25.3 | 25.31 | 25.231 | 25.26 | 143,034 | +0.12% |
| 2026-09-15 | 25.28 | 25.28 | 25.23 | 25.23 | 66,521 | -0.16% |
| 2026-09-14 | 25.28 | 25.29 | 25.24 | 25.27 | 57,596 | +0.12% |
| 2026-09-11 | 25.32 | 25.329 | 25.24 | 25.24 | 87,462 | -0.12% |
| 2026-09-10 | 25.35 | 25.35 | 25.23 | 25.27 | 152,757 | -0.04% |
| 2026-09-09 | 25.29 | 25.32 | 25.28 | 25.28 | 163,982 | -0.08% |
| 2026-09-08 | 25.29 | 25.31 | 25.28 | 25.3 | 102,613 | +0.08% |
| 2026-09-04 | 25.28 | 25.344 | 25.28 | 25.28 | 84,578 | -0.16% |
| 2026-09-03 | 25.29 | 25.33 | 25.29 | 25.32 | 133,125 | +0.12% |
| 2026-09-02 | 25.3 | 25.32 | 25.29 | 25.29 | 30,980 | -0.08% |
| 2026-09-01 | 25.27 | 25.33 | 25.27 | 25.31 | 60,878 | +0.08% |
| 2026-08-31 | 25.31 | 25.315 | 25.27 | 25.29 | 35,718 | +0.08% |
| 2026-08-28 | 25.26 | 25.3 | 25.26 | 25.27 | 45,869 | +0.04% |
| 2026-08-27 | 25.26 | 25.33 | 25.25 | 25.26 | 137,659 | +0.00% |
| 2026-08-26 | 25.27 | 25.33 | 25.26 | 25.26 | 39,997 | -0.04% |
| 2026-08-25 | 25.33 | 25.33 | 25.26 | 25.27 | 43,000 | -0.12% |
| 2026-08-24 | 25.29 | 25.31 | 25.24 | 25.3 | 34,694 | +0.16% |
| 2026-08-21 | 25.23 | 25.285 | 25.23 | 25.26 | 42,691 | +0.04% |
| 2026-08-20 | 25.27 | 25.28 | 25.23 | 25.25 | 29,465 | +0.04% |
| 2026-08-19 | 25.21 | 25.278 | 25.21 | 25.24 | 55,368 | +0.12% |
| 2026-08-18 | 25.23 | 25.28 | 25.19 | 25.21 | 114,332 | +0.00% |
| 2026-08-17 | 25.29 | 25.29 | 25.21 | 25.21 | 69,979 | -0.14% |
| 2026-08-14 | 25.27 | 25.29 | 25.24 | 25.245 | 37,430 | +0.02% |
| 2026-08-13 | 25.24 | 25.28 | 25.23 | 25.24 | 56,835 | +0.00% |
| 2026-08-12 | 25.26 | 25.27 | 25.22 | 25.24 | 45,651 | +0.00% |
| 2026-08-11 | 25.28 | 25.28 | 25.21 | 25.24 | 107,213 | +0.00% |
| 2026-08-10 | 25.25 | 25.294 | 25.23 | 25.24 | 31,637 | -0.04% |
| 2026-08-07 | 25.249 | 25.288 | 25.249 | 25.25 | 35,136 | +0.00% |
| 2026-08-06 | 25.24 | 25.269 | 25.23 | 25.25 | 41,827 | +0.04% |
| 2026-08-05 | 25.32 | 25.32 | 25.24 | 25.24 | 196,361 | -0.16% |
| 2026-08-04 | 25.28 | 25.34 | 25.27 | 25.28 | 176,272 | +0.00% |
| 2026-08-03 | 25.26 | 25.28 | 25.234 | 25.28 | 46,417 | +0.08% |
| 2026-07-31 | 25.22 | 25.26 | 25.2 | 25.26 | 69,958 | +0.24% |
| 2026-07-30 | 25.18 | 25.24 | 25.18 | 25.2 | 33,251 | +0.04% |
| 2026-07-29 | 25.21 | 25.235 | 25.19 | 25.19 | 182,510 | +0.00% |
| 2026-07-28 | 25.18 | 25.23 | 25.18 | 25.19 | 46,323 | +0.00% |
| 2026-07-27 | 25.2 | 25.232 | 25.17 | 25.19 | 30,752 | +0.00% |
| 2026-07-24 | 25.23 | 25.23 | 25.17 | 25.19 | 211,426 | +0.08% |
| 2026-07-23 | 25.15 | 25.25 | 25.15 | 25.17 | 412,377 | +0.00% |
| 2026-07-22 | 25.16 | 25.17 | 25.15 | 25.17 | 32,395 | +0.08% |
| 2026-07-21 | 25.18 | 25.19 | 25.15 | 25.15 | 34,234 | -0.16% |
| 2026-07-20 | 25.16 | 25.19 | 25.15 | 25.19 | 46,671 | +0.08% |
| 2026-07-17 | 25.18 | 25.18 | 25.15 | 25.17 | 61,562 | +0.08% |
| 2026-07-16 | 25.2 | 25.2 | 25.15 | 25.15 | 316,731 | -0.08% |
| 2026-07-15 | 25.18 | 25.19 | 25.16 | 25.17 | 43,931 | +0.08% |
| 2026-07-14 | 25.18 | 25.19 | 25.15 | 25.15 | 23,014 | -0.12% |
| 2026-07-13 | 25.17 | 25.18 | 25.14 | 25.18 | 133,632 | +0.12% |
| 2026-07-10 | 25.18 | 25.18 | 25.14 | 25.15 | 34,012 | +0.08% |
| 2026-07-09 | 25.15 | 25.16 | 25.12 | 25.13 | 34,436 | +0.04% |
| 2026-07-08 | 25.16 | 25.16 | 25.12 | 25.12 | 53,726 | -0.08% |
| 2026-07-07 | 25.15 | 25.15 | 25.12 | 25.14 | 65,421 | +0.00% |
| 2026-07-06 | 25.17 | 25.18 | 25.12 | 25.14 | 40,017 | -0.08% |
| 2026-07-02 | 25.14 | 25.16 | 25.12 | 25.16 | 86,482 | +0.12% |
| 2026-07-01 | 25.12 | 25.13 | 25.095 | 25.13 | 61,847 | +0.12% |
| 2026-06-30 | 25.12 | 25.14 | 25.09 | 25.1 | 451,575 | +0.18% |
| 2026-06-29 | 25.46 | 25.5 | 25.46 | 25.49 | 46,638 | +0.12% |
| 2026-06-26 | 25.42 | 25.46 | 25.42 | 25.46 | 41,522 | +0.08% |
| 2026-06-25 | 25.46 | 25.47 | 25.41 | 25.44 | 73,298 | -0.08% |
| 2026-06-24 | 25.43 | 25.47 | 25.42 | 25.46 | 53,749 | +0.12% |
| 2026-06-23 | 25.42 | 25.44 | 25.4 | 25.43 | 138,827 | +0.08% |
| 2026-06-22 | 25.47 | 25.47 | 25.41 | 25.41 | 47,046 | -0.24% |
| 2026-06-18 | 25.4 | 25.47 | 25.4 | 25.47 | 31,682 | +0.24% |
| 2026-06-17 | 25.39 | 25.42 | 25.38 | 25.41 | 26,540 | +0.04% |
| 2026-06-16 | 25.41 | 25.42 | 25.4 | 25.4 | 22,129 | +0.04% |
| 2026-06-15 | 25.39 | 25.41 | 25.37 | 25.39 | 40,618 | +0.08% |
| 2026-06-12 | 25.4 | 25.4 | 25.37 | 25.37 | 13,640 | +0.00% |
| 2026-06-11 | 25.35 | 25.38 | 25.35 | 25.37 | 25,978 | +0.08% |
| 2026-06-10 | 25.38 | 25.38 | 25.35 | 25.35 | 49,997 | +0.00% |
| 2026-06-09 | 25.38 | 25.38 | 25.35 | 25.35 | 34,005 | -0.04% |
| 2026-06-08 | 25.38 | 25.39 | 25.33 | 25.361 | 35,692 | +0.00% |
| 2026-06-05 | 25.38 | 25.4 | 25.33 | 25.36 | 27,323 | -0.08% |
| 2026-06-04 | 25.35 | 25.38 | 25.34 | 25.38 | 45,197 | +0.20% |
| 2026-06-03 | 25.33 | 25.34 | 25.32 | 25.33 | 37,318 | +0.03% |
| 2026-06-02 | 25.34 | 25.34 | 25.31 | 25.323 | 53,087 | +0.07% |
| 2026-06-01 | 25.34 | 25.34 | 25.3 | 25.305 | 25,008 | +0.02% |
| 2026-05-29 | 25.34 | 25.34 | 25.29 | 25.3 | 84,666 | -0.02% |
| 2026-05-28 | 25.3 | 25.31 | 25.28 | 25.305 | 28,990 | +0.10% |
| 2026-05-27 | 25.33 | 25.33 | 25.27 | 25.28 | 35,788 | +0.04% |
| 2026-05-26 | 25.27 | 25.34 | 25.27 | 25.27 | 36,613 | +0.04% |
| 2026-05-22 | 25.25 | 25.28 | 25.25 | 25.26 | 40,676 | +0.04% |
| 2026-05-21 | 25.3 | 25.3 | 25.25 | 25.25 | 45,113 | -0.04% |
| 2026-05-20 | 25.25 | 25.28 | 25.25 | 25.26 | 32,432 | +0.04% |
| 2026-05-19 | 25.29 | 25.29 | 25.24 | 25.25 | 63,812 | -0.04% |
| 2026-05-18 | 25.32 | 25.32 | 25.255 | 25.26 | 30,972 | +0.00% |
| 2026-05-15 | 25.28 | 25.32 | 25.26 | 25.26 | 31,681 | -0.16% |
| 2026-05-14 | 25.27 | 25.311 | 25.25 | 25.3 | 36,799 | +0.08% |
| 2026-05-13 | 25.29 | 25.29 | 25.275 | 25.28 | 24,658 | +0.00% |