NYSE : MS
Morgan Stanley — Price history
Financials · Capital Markets · United States
Last price 190 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 297.35B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Morgan Stanley (MS) closed at 184.3 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 | 185.85 | 186.99 | 182.19 | 184.3 | 7,941,470 | -2.41% |
| 2026-10-29 | 192.37 | 193.06 | 189.59 | 190 | 5,552,097 | -0.07% |
| 2026-10-28 | 188.81 | 190.875 | 187.09 | 190.13 | 5,817,025 | +1.72% |
| 2026-10-27 | 186.39 | 189.12 | 185.67 | 186.91 | 6,518,558 | +1.86% |
| 2026-10-26 | 181.19 | 185.89 | 180.77 | 183.49 | 6,541,089 | +2.23% |
| 2026-10-23 | 181.92 | 182.505 | 179.29 | 179.49 | 7,628,973 | -2.44% |
| 2026-10-22 | 183.38 | 187 | 182.22 | 183.97 | 6,290,889 | -1.63% |
| 2026-10-21 | 182.5 | 187.16 | 180.85 | 187.01 | 8,907,912 | +3.66% |
| 2026-10-20 | 177.52 | 182.89 | 176.735 | 180.4 | 4,971,123 | +1.08% |
| 2026-10-19 | 181.54 | 182.22 | 178.4 | 178.47 | 4,585,797 | -1.16% |
| 2026-10-16 | 182.68 | 184.826 | 180.2 | 180.57 | 5,647,558 | -0.84% |
| 2026-10-15 | 182.49 | 182.585 | 177.05 | 182.1 | 9,079,569 | +0.33% |
| 2026-10-14 | 180.45 | 183.9 | 176.435 | 181.51 | 10,271,448 | -2.75% |
| 2026-10-13 | 192.22 | 193.3 | 186.35 | 186.64 | 8,214,665 | -1.78% |
| 2026-10-12 | 190.22 | 192.075 | 189.18 | 190.02 | 3,887,557 | +0.00% |
| 2026-10-09 | 187.76 | 190.435 | 187.05 | 190.02 | 4,725,640 | +1.38% |
| 2026-10-08 | 186.81 | 188.54 | 186.15 | 187.44 | 5,859,678 | -1.20% |
| 2026-10-07 | 187.69 | 189.86 | 185.223 | 189.71 | 5,052,510 | -0.69% |
| 2026-10-06 | 191.01 | 193.14 | 190.55 | 191.02 | 4,904,558 | +0.44% |
| 2026-10-05 | 190.72 | 191.115 | 187.58 | 190.19 | 4,300,760 | -0.06% |
| 2026-10-02 | 188.94 | 191.53 | 188.505 | 190.31 | 6,323,919 | +1.22% |
| 2026-10-01 | 186.06 | 188.1 | 182.47 | 188.01 | 9,549,487 | -0.04% |
| 2026-09-30 | 191.99 | 192.06 | 188.07 | 188.08 | 6,911,233 | -2.43% |
| 2026-09-29 | 193.8 | 194.35 | 191.272 | 192.76 | 4,677,334 | -0.45% |
| 2026-09-28 | 195.87 | 195.93 | 192.97 | 193.64 | 4,357,560 | -1.36% |
| 2026-09-25 | 197.98 | 197.98 | 194.25 | 196.31 | 4,527,319 | -0.01% |
| 2026-09-24 | 197.4 | 198.3 | 194.75 | 196.32 | 5,198,695 | -1.04% |
| 2026-09-23 | 198.5 | 201.12 | 197.94 | 198.39 | 4,344,621 | -0.89% |
| 2026-09-22 | 205.57 | 206.753 | 198.21 | 200.18 | 7,802,391 | -2.88% |
| 2026-09-21 | 205.49 | 206.66 | 203.18 | 206.12 | 4,042,269 | +1.75% |
| 2026-09-18 | 202.1 | 203.05 | 200.85 | 202.58 | 7,446,450 | -0.46% |
| 2026-09-17 | 205.05 | 205.05 | 200.26 | 203.52 | 4,806,369 | +0.54% |
| 2026-09-16 | 207.87 | 208.09 | 200.63 | 202.42 | 7,001,649 | -1.87% |
| 2026-09-15 | 205.34 | 207.139 | 200.4 | 206.28 | 7,917,169 | -0.15% |
| 2026-09-14 | 211.66 | 212.97 | 204.82 | 206.58 | 7,502,308 | -3.64% |
| 2026-09-11 | 215.1 | 217.76 | 211.235 | 214.38 | 3,928,492 | +0.81% |
| 2026-09-10 | 214.04 | 216.27 | 212.51 | 212.66 | 4,548,148 | -1.25% |
| 2026-09-09 | 215.01 | 217.54 | 212.31 | 215.35 | 4,023,312 | -0.41% |
| 2026-09-08 | 217.2 | 218.505 | 215.22 | 216.24 | 3,455,611 | -0.68% |
| 2026-09-04 | 215.64 | 218.22 | 214.305 | 217.72 | 3,133,084 | +0.26% |
| 2026-09-03 | 213.2 | 217.81 | 213.2 | 217.15 | 3,868,966 | +2.52% |
| 2026-09-02 | 211.97 | 216.15 | 210.6 | 211.82 | 3,615,998 | +0.37% |
| 2026-09-01 | 210.22 | 216.26 | 208.91 | 211.04 | 3,523,086 | -1.07% |
| 2026-08-31 | 214.3 | 214.5 | 212.62 | 213.32 | 4,207,041 | -0.68% |
| 2026-08-28 | 215.4 | 216.65 | 214.19 | 214.77 | 3,735,756 | -0.04% |
| 2026-08-27 | 214.03 | 216.515 | 213.5 | 214.86 | 3,929,580 | +0.36% |
| 2026-08-26 | 217 | 217 | 211.85 | 214.08 | 4,128,453 | -1.24% |
| 2026-08-25 | 214.86 | 217.34 | 213.365 | 216.77 | 3,270,693 | +1.26% |
| 2026-08-24 | 214.44 | 216.303 | 213.22 | 214.08 | 3,444,885 | -0.06% |
| 2026-08-21 | 210.08 | 214.57 | 209.129 | 214.2 | 4,573,012 | +3.25% |
| 2026-08-20 | 214.29 | 215.065 | 207.32 | 207.45 | 4,875,238 | -3.16% |
| 2026-08-19 | 218.775 | 218.775 | 213.555 | 214.23 | 4,910,232 | -1.53% |
| 2026-08-18 | 217.06 | 217.7 | 215.185 | 217.55 | 2,777,888 | -0.30% |
| 2026-08-17 | 217.36 | 220.53 | 217.36 | 218.21 | 3,397,629 | +0.39% |
| 2026-08-14 | 217.795 | 218.715 | 215.3 | 217.36 | 3,406,083 | -0.47% |
| 2026-08-13 | 219.3 | 222 | 217.88 | 218.38 | 3,611,240 | +0.34% |
| 2026-08-12 | 218.49 | 220.5 | 216.98 | 217.64 | 3,742,647 | +1.19% |
| 2026-08-11 | 216.32 | 217.21 | 213.52 | 215.07 | 3,785,135 | -0.12% |
| 2026-08-10 | 216.33 | 217.615 | 214.38 | 215.33 | 3,837,944 | -0.46% |
| 2026-08-07 | 213.74 | 216.47 | 211.811 | 216.33 | 5,226,192 | +1.21% |
| 2026-08-06 | 219.01 | 219.777 | 213.54 | 213.75 | 3,587,972 | -2.07% |
| 2026-08-05 | 218.135 | 220.115 | 217.123 | 218.27 | 4,344,128 | +0.57% |
| 2026-08-04 | 213.67 | 218.76 | 211.51 | 217.04 | 8,932,819 | +2.75% |
| 2026-08-03 | 211.46 | 211.69 | 208.01 | 211.23 | 4,982,774 | +0.38% |
| 2026-07-31 | 210.7 | 213.46 | 208.69 | 210.42 | 4,722,986 | +0.72% |
| 2026-07-30 | 207.5 | 211.15 | 205.3 | 210.06 | 6,838,800 | +3.41% |
| 2026-07-29 | 212.09 | 212.347 | 202.94 | 203.13 | 6,724,577 | -3.99% |
| 2026-07-28 | 213.75 | 213.75 | 207.287 | 211.58 | 6,026,101 | -1.39% |
| 2026-07-27 | 218.02 | 219.4 | 210.89 | 214.56 | 4,958,470 | +0.04% |
| 2026-07-24 | 216.395 | 216.395 | 211.205 | 214.48 | 4,091,408 | -0.33% |
| 2026-07-23 | 214.89 | 217.26 | 213.72 | 215.18 | 4,962,077 | -1.52% |
| 2026-07-22 | 215.52 | 219.63 | 215.52 | 218.5 | 3,683,211 | +0.97% |
| 2026-07-21 | 213.66 | 217.4 | 212.245 | 216.4 | 6,999,805 | +2.59% |
| 2026-07-20 | 215.52 | 219.74 | 210.35 | 210.94 | 6,816,465 | -2.12% |
| 2026-07-17 | 214.395 | 218.38 | 207.398 | 215.5 | 7,852,152 | -1.31% |
| 2026-07-16 | 228.23 | 228.23 | 215.79 | 218.37 | 8,313,656 | -4.45% |
| 2026-07-15 | 222.7 | 232.25 | 221.22 | 228.55 | 10,865,568 | +0.39% |
| 2026-07-14 | 224.315 | 232.11 | 224.1 | 227.67 | 9,306,199 | +2.98% |
| 2026-07-13 | 222.46 | 223.45 | 218.75 | 221.09 | 4,550,347 | -0.54% |
| 2026-07-10 | 223.91 | 224.75 | 220.85 | 222.28 | 3,617,794 | +0.07% |
| 2026-07-09 | 221 | 224.44 | 220.01 | 222.13 | 4,073,164 | +1.86% |
| 2026-07-08 | 220 | 220.91 | 216.095 | 218.07 | 4,108,715 | -1.79% |
| 2026-07-07 | 221.54 | 223.258 | 219.82 | 222.04 | 5,413,304 | -0.03% |
| 2026-07-06 | 217 | 222.14 | 216.371 | 222.1 | 4,567,727 | +3.82% |
| 2026-07-02 | 214.71 | 215.855 | 211.55 | 213.93 | 3,745,519 | +0.98% |
| 2026-07-01 | 208.96 | 213.19 | 206.72 | 211.86 | 4,689,986 | +1.35% |
| 2026-06-30 | 210.17 | 211.71 | 208.18 | 209.04 | 5,599,401 | -1.27% |
| 2026-06-29 | 214.33 | 217 | 211.69 | 211.72 | 5,426,407 | -0.15% |
| 2026-06-26 | 219.7 | 219.75 | 211.36 | 212.03 | 9,919,131 | -4.08% |
| 2026-06-25 | 222.99 | 227.48 | 220.85 | 221.04 | 5,258,000 | +0.54% |
| 2026-06-24 | 224.6 | 226.5 | 219.81 | 219.86 | 6,971,000 | -2.73% |
| 2026-06-23 | 222.51 | 227.95 | 222.12 | 226.03 | 6,052,807 | -0.47% |
| 2026-06-22 | 226.71 | 228.23 | 224.99 | 227.09 | 6,870,811 | +1.76% |
| 2026-06-18 | 229.09 | 230.47 | 222.885 | 223.17 | 11,933,213 | -0.80% |
| 2026-06-17 | 222.11 | 228.07 | 221.36 | 224.96 | 8,689,713 | +1.87% |
| 2026-06-16 | 220.51 | 222.3 | 218.59 | 220.83 | 5,091,719 | +1.31% |
| 2026-06-15 | 218.755 | 220.6 | 216.85 | 217.98 | 5,862,503 | +1.84% |
| 2026-06-12 | 215.05 | 217.624 | 212.655 | 214.04 | 4,694,348 | +0.65% |
| 2026-06-11 | 208.79 | 212.83 | 207 | 212.66 | 4,631,547 | +2.90% |
| 2026-06-10 | 208.94 | 210.24 | 205.83 | 206.66 | 5,362,802 | -1.71% |
| 2026-06-09 | 214.42 | 215.24 | 206.06 | 210.25 | 7,841,209 | -0.94% |
| 2026-06-08 | 213.27 | 215.9 | 211.74 | 212.24 | 4,732,047 | +0.15% |
| 2026-06-05 | 218.32 | 218.32 | 211.16 | 211.93 | 6,170,991 | -2.90% |
| 2026-06-04 | 212.01 | 219.16 | 211.15 | 218.27 | 5,565,328 | +3.87% |
| 2026-06-03 | 212.845 | 213.49 | 208.79 | 210.14 | 5,957,318 | -2.25% |
| 2026-06-02 | 210.26 | 217.028 | 210.26 | 214.98 | 7,664,436 | +1.88% |
| 2026-06-01 | 207.61 | 212.11 | 206.6 | 211.01 | 6,431,496 | +1.45% |
| 2026-05-29 | 204 | 208.08 | 203.715 | 208 | 8,256,932 | +2.07% |
| 2026-05-28 | 199.92 | 204.38 | 199.675 | 203.79 | 6,179,058 | +1.08% |
| 2026-05-27 | 202.05 | 202.525 | 197.01 | 201.61 | 6,734,344 | -0.07% |
| 2026-05-26 | 202.85 | 203.92 | 199.87 | 201.76 | 5,569,488 | +0.36% |
| 2026-05-22 | 201.13 | 203.093 | 200.63 | 201.03 | 3,738,520 | +0.26% |
| 2026-05-21 | 197.81 | 200.75 | 196.9 | 200.51 | 5,817,425 | +1.39% |
| 2026-05-20 | 191.96 | 198.07 | 190.09 | 197.77 | 7,201,060 | +4.32% |
| 2026-05-19 | 191.55 | 192.84 | 188.94 | 189.58 | 6,357,946 | -1.61% |
| 2026-05-18 | 192.62 | 194.81 | 191.14 | 192.69 | 3,770,372 | +0.09% |
| 2026-05-15 | 193.88 | 194.425 | 191.11 | 192.51 | 5,937,714 | -1.04% |
| 2026-05-14 | 195.62 | 197.5 | 193.41 | 194.53 | 4,784,979 | +0.36% |
| 2026-05-13 | 190.71 | 194.95 | 189.6 | 193.83 | 4,463,681 | +1.02% |
| 2026-05-12 | 190.2 | 192.38 | 186.45 | 191.88 | 5,333,288 | +0.41% |