NYSE : MS.PRI
Morgan Stanley — Price history
Other · United States
Last price 22.12 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.PRI) closed at 22.12 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 22.12 | 22.13 | 22.03 | 22.12 | 352,215 | -0.05% |
| 2026-10-29 | 22.14 | 22.2 | 21.97 | 22.13 | 146,896 | +0.05% |
| 2026-10-28 | 22.11 | 22.19 | 21.94 | 22.12 | 128,978 | -0.14% |
| 2026-10-27 | 22.16 | 22.185 | 22.08 | 22.15 | 106,206 | -0.05% |
| 2026-10-26 | 22.31 | 22.411 | 22.12 | 22.16 | 190,920 | -0.49% |
| 2026-10-23 | 22.22 | 22.34 | 22.2 | 22.27 | 119,457 | +0.00% |
| 2026-10-22 | 22.15 | 22.33 | 22.1 | 22.27 | 212,196 | +0.50% |
| 2026-10-21 | 22.23 | 22.24 | 22.12 | 22.16 | 152,422 | -0.09% |
| 2026-10-20 | 22.31 | 22.43 | 22.13 | 22.18 | 145,238 | -0.49% |
| 2026-10-19 | 22.45 | 22.525 | 22.28 | 22.29 | 126,759 | -0.62% |
| 2026-10-16 | 22.45 | 22.76 | 22.34 | 22.43 | 213,177 | -0.31% |
| 2026-10-15 | 22.49 | 22.6 | 22.405 | 22.5 | 360,351 | +1.31% |
| 2026-10-14 | 22.29 | 22.43 | 22.11 | 22.21 | 230,976 | -0.85% |
| 2026-10-13 | 22.16 | 22.56 | 22.06 | 22.4 | 300,623 | +1.17% |
| 2026-10-12 | 22.33 | 22.33 | 22.14 | 22.14 | 99,064 | -0.89% |
| 2026-10-09 | 22.36 | 22.45 | 22.23 | 22.34 | 180,597 | +0.09% |
| 2026-10-08 | 22.38 | 22.51 | 22.32 | 22.32 | 445,749 | -0.84% |
| 2026-10-07 | 22.27 | 22.51 | 22.27 | 22.51 | 193,519 | +0.13% |
| 2026-10-06 | 22.69 | 22.71 | 22.46 | 22.48 | 169,687 | -0.75% |
| 2026-10-05 | 22.82 | 22.82 | 22.53 | 22.65 | 143,558 | -0.48% |
| 2026-10-02 | 22.79 | 23.09 | 22.57 | 22.76 | 87,293 | -0.39% |
| 2026-10-01 | 22.75 | 23.02 | 22.66 | 22.85 | 188,001 | -0.04% |
| 2026-09-30 | 22.91 | 22.981 | 22.73 | 22.86 | 318,855 | -0.06% |
| 2026-09-29 | 23.55 | 23.57 | 23.11 | 23.28 | 357,842 | -0.94% |
| 2026-09-28 | 23.5 | 23.69 | 23.21 | 23.5 | 111,965 | -0.21% |
| 2026-09-25 | 23.62 | 23.73 | 23.41 | 23.55 | 123,407 | -0.72% |
| 2026-09-24 | 23.73 | 23.95 | 23.61 | 23.72 | 88,417 | -0.42% |
| 2026-09-23 | 23.98 | 24.005 | 23.71 | 23.82 | 91,490 | -0.71% |
| 2026-09-22 | 24.23 | 24.23 | 23.98 | 23.99 | 68,573 | -0.62% |
| 2026-09-21 | 24.12 | 24.25 | 24.11 | 24.14 | 71,059 | +0.04% |
| 2026-09-18 | 24.12 | 24.17 | 24.02 | 24.13 | 54,336 | +0.00% |
| 2026-09-17 | 24.07 | 24.2 | 23.975 | 24.13 | 74,024 | +0.67% |
| 2026-09-16 | 24.02 | 24.26 | 23.93 | 23.97 | 81,180 | +0.25% |
| 2026-09-15 | 24.1 | 24.1 | 23.81 | 23.91 | 140,857 | -0.54% |
| 2026-09-14 | 24.08 | 24.22 | 24.03 | 24.04 | 59,655 | -0.54% |
| 2026-09-11 | 24.25 | 24.315 | 24.16 | 24.17 | 71,613 | -0.08% |
| 2026-09-10 | 24.19 | 24.28 | 24.14 | 24.19 | 184,166 | -0.33% |
| 2026-09-09 | 24.24 | 24.33 | 24.24 | 24.27 | 137,213 | +0.12% |
| 2026-09-08 | 24.09 | 24.415 | 24.09 | 24.24 | 61,950 | -0.25% |
| 2026-09-04 | 24.3 | 24.39 | 24.28 | 24.3 | 85,595 | -0.04% |
| 2026-09-03 | 24.38 | 24.41 | 24.31 | 24.31 | 44,315 | -0.08% |
| 2026-09-02 | 24.32 | 24.4 | 24.306 | 24.33 | 35,525 | +0.04% |
| 2026-09-01 | 24.43 | 24.59 | 24.32 | 24.32 | 62,012 | -0.45% |
| 2026-08-31 | 24.6 | 24.6 | 24.26 | 24.43 | 103,825 | -0.45% |
| 2026-08-28 | 24.63 | 24.63 | 24.51 | 24.54 | 90,128 | -0.12% |
| 2026-08-27 | 24.67 | 24.69 | 24.5 | 24.57 | 59,985 | -0.04% |
| 2026-08-26 | 24.55 | 24.66 | 24.521 | 24.58 | 52,940 | +0.04% |
| 2026-08-25 | 24.6 | 24.63 | 24.5 | 24.57 | 34,951 | +0.04% |
| 2026-08-24 | 24.35 | 24.62 | 24.35 | 24.56 | 96,613 | +0.99% |
| 2026-08-21 | 24.16 | 24.5 | 24.16 | 24.32 | 65,601 | +0.00% |
| 2026-08-20 | 24.26 | 24.418 | 24.23 | 24.32 | 38,399 | +0.00% |
| 2026-08-19 | 24.31 | 24.41 | 24.25 | 24.32 | 76,881 | +0.33% |
| 2026-08-18 | 24.33 | 24.5 | 24.24 | 24.24 | 93,125 | -0.70% |
| 2026-08-17 | 24.59 | 24.65 | 24.14 | 24.41 | 51,825 | -0.73% |
| 2026-08-14 | 24.64 | 24.649 | 24.57 | 24.59 | 67,863 | -0.12% |
| 2026-08-13 | 24.584 | 24.68 | 24.57 | 24.62 | 61,201 | +0.20% |
| 2026-08-12 | 24.63 | 24.64 | 24.555 | 24.57 | 68,384 | -0.04% |
| 2026-08-11 | 24.48 | 24.75 | 24.48 | 24.58 | 50,021 | -0.36% |
| 2026-08-10 | 24.75 | 24.75 | 24.57 | 24.67 | 84,221 | -0.16% |
| 2026-08-07 | 24.74 | 24.77 | 24.67 | 24.71 | 41,573 | +0.12% |
| 2026-08-06 | 24.85 | 24.865 | 24.66 | 24.68 | 85,458 | -0.72% |
| 2026-08-05 | 24.95 | 24.98 | 24.85 | 24.86 | 55,332 | -0.44% |
| 2026-08-04 | 24.83 | 25.02 | 24.83 | 24.97 | 149,460 | +0.20% |
| 2026-08-03 | 24.8 | 24.93 | 24.67 | 24.92 | 48,844 | +0.04% |
| 2026-07-31 | 24.8 | 24.91 | 24.76 | 24.91 | 91,941 | +0.32% |
| 2026-07-30 | 24.7 | 24.83 | 24.7 | 24.83 | 64,561 | +0.69% |
| 2026-07-29 | 24.81 | 24.81 | 24.65 | 24.66 | 71,578 | -0.36% |
| 2026-07-28 | 24.78 | 24.82 | 24.75 | 24.75 | 63,001 | +0.00% |
| 2026-07-27 | 24.56 | 24.87 | 24.33 | 24.75 | 38,429 | -0.08% |
| 2026-07-24 | 24.78 | 24.87 | 24.75 | 24.77 | 63,788 | +0.32% |
| 2026-07-23 | 24.87 | 24.88 | 24.69 | 24.69 | 51,321 | -0.81% |
| 2026-07-22 | 24.93 | 24.93 | 24.87 | 24.892 | 33,720 | -0.03% |
| 2026-07-21 | 24.93 | 24.96 | 24.9 | 24.9 | 47,667 | -0.08% |
| 2026-07-20 | 24.9 | 24.97 | 24.9 | 24.92 | 59,534 | -0.20% |
| 2026-07-17 | 24.93 | 24.97 | 24.85 | 24.97 | 160,556 | +0.20% |
| 2026-07-16 | 24.93 | 24.98 | 24.9 | 24.92 | 35,663 | -0.04% |
| 2026-07-15 | 24.98 | 25 | 24.93 | 24.93 | 47,353 | +0.04% |
| 2026-07-14 | 24.9 | 24.98 | 24.9 | 24.92 | 39,268 | +0.08% |
| 2026-07-13 | 24.95 | 24.95 | 24.87 | 24.9 | 41,407 | -0.20% |
| 2026-07-10 | 24.94 | 24.96 | 24.885 | 24.95 | 70,065 | +0.28% |
| 2026-07-09 | 24.88 | 24.94 | 24.86 | 24.88 | 61,429 | +0.00% |
| 2026-07-08 | 25.04 | 25.04 | 24.88 | 24.88 | 98,827 | -0.48% |
| 2026-07-07 | 24.99 | 25.03 | 24.97 | 25 | 30,093 | -0.04% |
| 2026-07-06 | 24.97 | 25.01 | 24.97 | 25.01 | 31,187 | +0.08% |
| 2026-07-02 | 24.89 | 25.07 | 24.73 | 24.99 | 45,940 | -0.20% |
| 2026-07-01 | 24.914 | 25.04 | 24.9 | 25.04 | 43,285 | +0.48% |
| 2026-06-30 | 24.73 | 24.95 | 24.73 | 24.92 | 487,572 | +0.54% |
| 2026-06-29 | 25.01 | 25.23 | 25.01 | 25.19 | 81,431 | +0.60% |
| 2026-06-26 | 24.87 | 25.11 | 24.87 | 25.04 | 54,657 | -0.04% |
| 2026-06-25 | 24.92 | 25.11 | 24.53 | 25.05 | 111,937 | -0.16% |
| 2026-06-24 | 24.79 | 25.1 | 23.5 | 25.09 | 85,020 | +0.36% |
| 2026-06-23 | 24.96 | 25.04 | 24.96 | 25 | 61,375 | +0.16% |
| 2026-06-22 | 25.07 | 25.07 | 24.96 | 24.96 | 62,911 | -0.44% |
| 2026-06-18 | 25.03 | 25.1 | 25 | 25.07 | 195,459 | +0.16% |
| 2026-06-17 | 25.04 | 25.06 | 25.02 | 25.03 | 38,048 | -0.04% |
| 2026-06-16 | 25.03 | 25.09 | 25.01 | 25.04 | 45,246 | -0.08% |
| 2026-06-15 | 25 | 25.065 | 25 | 25.06 | 58,067 | +0.04% |
| 2026-06-12 | 25.03 | 25.07 | 25 | 25.05 | 42,623 | +0.12% |
| 2026-06-11 | 25.025 | 25.06 | 24.97 | 25.02 | 57,796 | +0.12% |
| 2026-06-10 | 24.98 | 25.04 | 24.96 | 24.99 | 53,031 | -0.04% |
| 2026-06-09 | 24.91 | 25.08 | 24.9 | 25 | 159,638 | +0.12% |
| 2026-06-08 | 25.08 | 25.099 | 24.97 | 24.97 | 30,821 | -0.20% |
| 2026-06-05 | 25.06 | 25.069 | 25 | 25.02 | 37,679 | -0.24% |
| 2026-06-04 | 25.04 | 25.082 | 25.04 | 25.08 | 25,145 | +0.16% |
| 2026-06-03 | 25.11 | 25.17 | 25.03 | 25.04 | 63,372 | -0.28% |
| 2026-06-02 | 25 | 25.19 | 25 | 25.11 | 30,796 | -0.16% |
| 2026-06-01 | 25.01 | 25.163 | 25.01 | 25.15 | 26,479 | +0.20% |
| 2026-05-29 | 25.18 | 25.18 | 25.1 | 25.1 | 45,964 | -0.20% |
| 2026-05-28 | 25.12 | 25.17 | 25.12 | 25.15 | 45,473 | +0.12% |
| 2026-05-27 | 25.11 | 25.15 | 25.11 | 25.12 | 45,711 | -0.12% |
| 2026-05-26 | 24.71 | 25.67 | 24.71 | 25.15 | 59,980 | +0.38% |
| 2026-05-22 | 24.5 | 25.07 | 24.5 | 25.055 | 42,494 | +0.02% |
| 2026-05-21 | 25.12 | 25.12 | 25.04 | 25.05 | 141,671 | -0.08% |
| 2026-05-20 | 25.01 | 25.1 | 25.01 | 25.07 | 52,165 | +0.10% |
| 2026-05-19 | 25.02 | 25.07 | 24.98 | 25.046 | 165,284 | +0.08% |
| 2026-05-18 | 25.07 | 25.11 | 25 | 25.025 | 62,309 | +0.10% |
| 2026-05-15 | 25.05 | 25.09 | 24.96 | 25 | 83,098 | -0.40% |
| 2026-05-14 | 25.1 | 25.14 | 25.06 | 25.1 | 27,500 | +0.16% |
| 2026-05-13 | 25.07 | 25.15 | 25.05 | 25.06 | 20,476 | -0.04% |
| 2026-05-12 | 25.09 | 25.149 | 25.05 | 25.07 | 32,841 | -0.16% |