MS
Morgan Stanley (MS)
189.7100
$
-1.3100 (%-0.69)
MS: Morgan Stanley Historical Data
Historical price data, yearly archive and performance analysis for Morgan Stanley.
Historical Chart
Loading chart...
Average
OPEN 141.7252
CLOSE 141.8877
Low
LOW 94.33
High
HIGH 182.34
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2025 | 126.51 | 127.28 | 124.21 | 124.78 |
| 01/03/2025 | 125.65 | 126 | 124.08 | 125.94 |
| 01/06/2025 | 127.63 | 129.95 | 127.63 | 128.64 |
| 01/07/2025 | 129.65 | 129.66 | 125.46 | 126.88 |
| 01/08/2025 | 126.91 | 128 | 125.76 | 127.86 |
| 01/10/2025 | 126.31 | 126.5 | 123.29 | 123.45 |
| 01/13/2025 | 122.45 | 124.3 | 122.45 | 123.99 |
| 01/14/2025 | 125.4 | 125.4 | 123.69 | 124.62 |
| 01/15/2025 | 129.71 | 131.44 | 128.46 | 130.55 |
| 01/16/2025 | 132.35 | 136.15 | 131.9 | 135.81 |
| 01/17/2025 | 136.16 | 138.08 | 134.53 | 137.87 |
| 01/21/2025 | 136.44 | 137.62 | 135.29 | 137.3 |
| 01/22/2025 | 137.26 | 138.38 | 135.82 | 136 |
| 01/23/2025 | 135.97 | 138.2 | 135.97 | 137.8 |
| 01/24/2025 | 136.47 | 139.04 | 136.47 | 137.82 |
| 01/27/2025 | 135.26 | 136.76 | 134.12 | 136.65 |
| 01/28/2025 | 136.07 | 138.84 | 135.64 | 138.54 |
| 01/29/2025 | 138.47 | 141.48 | 138.18 | 138.71 |
| 01/30/2025 | 139.81 | 140.49 | 138.89 | 139.94 |
| 01/31/2025 | 139.14 | 139.76 | 137.77 | 138.43 |
| 02/03/2025 | 135.81 | 138 | 133.91 | 137.16 |
| 02/04/2025 | 137.73 | 137.88 | 136.29 | 136.77 |
| 02/05/2025 | 137.47 | 139.22 | 136.51 | 138.93 |
| 02/06/2025 | 140.01 | 141.4 | 140 | 141.08 |
| 02/07/2025 | 142.02 | 142.03 | 139.82 | 139.98 |
| 02/10/2025 | 140.25 | 140.31 | 135.61 | 137.31 |
| 02/11/2025 | 136.81 | 138.21 | 135.44 | 137.79 |
| 02/12/2025 | 136.08 | 137.28 | 135.6 | 137.11 |
| 02/13/2025 | 137.97 | 138.1 | 136.35 | 136.84 |
| 02/14/2025 | 136.45 | 139.58 | 136.45 | 138.95 |
| 02/18/2025 | 139.41 | 140.78 | 138.89 | 140.71 |
| 02/19/2025 | 140.01 | 140.93 | 139.26 | 140.69 |
| 02/20/2025 | 140.25 | 141.07 | 132.43 | 134.34 |
| 02/21/2025 | 135.18 | 135.6 | 130.91 | 131.69 |
| 02/24/2025 | 132.76 | 132.97 | 128.9 | 129.97 |
| 02/25/2025 | 131.03 | 131.29 | 126.38 | 129.6 |
| 02/26/2025 | 130.41 | 132.24 | 130.15 | 131.05 |
| 02/27/2025 | 131.8 | 132.87 | 128.81 | 129.24 |
| 02/28/2025 | 129.9 | 133.41 | 128.99 | 133.11 |
| 03/03/2025 | 133.33 | 133.99 | 127.73 | 129.13 |
| 03/04/2025 | 126.47 | 126.57 | 119.25 | 121.72 |
| 03/05/2025 | 122 | 124.38 | 121.44 | 123.75 |
| 03/06/2025 | 120.8 | 123.13 | 118.6 | 119.37 |
| 03/07/2025 | 118.73 | 119.49 | 115.45 | 119.29 |
| 03/10/2025 | 116 | 116.28 | 109.22 | 111.69 |
| 03/11/2025 | 111.71 | 113.51 | 110.34 | 112.04 |
| 03/12/2025 | 115 | 115.6 | 112.55 | 114 |
| 03/13/2025 | 114 | 114.85 | 111.23 | 111.68 |
| 03/14/2025 | 113.99 | 115.77 | 112.54 | 115.34 |
| 03/17/2025 | 114.97 | 119.3 | 114.84 | 117.96 |
| 03/18/2025 | 118.28 | 119.21 | 117.28 | 118.11 |
| 03/19/2025 | 117.23 | 121.25 | 116.23 | 119.85 |
| 03/20/2025 | 118.82 | 121.81 | 118.82 | 120.47 |
| 03/21/2025 | 119.35 | 120.88 | 118.3 | 120.14 |
| 03/24/2025 | 122.31 | 124.82 | 122 | 124.27 |
| 03/25/2025 | 124.9 | 126.05 | 124.15 | 125.2 |
| 03/26/2025 | 125.77 | 126.34 | 121.61 | 122.2 |
| 03/27/2025 | 118.93 | 119.84 | 117.54 | 119 |
| 03/28/2025 | 118.71 | 119.43 | 114.63 | 115.33 |
| 03/31/2025 | 113.71 | 117.03 | 112.18 | 116.67 |
| 04/01/2025 | 115.99 | 116.88 | 113.54 | 115.74 |
| 04/02/2025 | 113.97 | 120.35 | 113.88 | 119.27 |
| 04/03/2025 | 110.11 | 111.39 | 106.88 | 107.93 |
| 04/04/2025 | 101.54 | 103.7 | 97.31 | 99.83 |
| 04/07/2025 | 96.27 | 104.34 | 94.33 | 100.92 |
| 04/08/2025 | 105.22 | 106.94 | 98.27 | 100.31 |
| 04/09/2025 | 98.2 | 113.9 | 97.89 | 111.7 |
| 04/10/2025 | 108.77 | 108.87 | 103.41 | 106.58 |
| 04/11/2025 | 102.89 | 109.2 | 102.89 | 108.12 |
| 04/14/2025 | 110.48 | 111.5 | 108.55 | 109.11 |
| 04/15/2025 | 110.09 | 112.15 | 110.06 | 110.44 |
| 04/16/2025 | 109.58 | 110.32 | 106.65 | 107.86 |
| 04/17/2025 | 108.52 | 110.75 | 108.15 | 109.18 |
| 04/21/2025 | 108.14 | 108.33 | 104.78 | 106.3 |
| 04/22/2025 | 108.02 | 110.7 | 107.97 | 110.38 |
| 04/23/2025 | 113.25 | 116.61 | 111.93 | 112.31 |
| 04/24/2025 | 111.87 | 115.9 | 111.24 | 115.6 |
| 04/25/2025 | 115.71 | 117.1 | 114.97 | 116.01 |
| 04/28/2025 | 115.88 | 117.9 | 113.83 | 115.83 |
| 04/29/2025 | 115.38 | 116.47 | 114.23 | 116.21 |
| 04/30/2025 | 113.11 | 115.82 | 112.03 | 115.42 |
| 05/01/2025 | 115.54 | 117.82 | 114.67 | 116.76 |
| 05/02/2025 | 119.3 | 120.51 | 118.46 | 120.22 |
| 05/05/2025 | 118.74 | 120.87 | 118.39 | 119.6 |
| 05/06/2025 | 117.81 | 119.15 | 117.21 | 118.33 |
| 05/07/2025 | 118.33 | 120 | 118.2 | 119.1 |
| 05/08/2025 | 119.99 | 123.26 | 119.99 | 121.88 |
| 05/09/2025 | 122.49 | 123.23 | 121.47 | 121.7 |
| 05/12/2025 | 127.42 | 129.2 | 126.44 | 127.06 |
| 05/13/2025 | 127.76 | 130.11 | 127.23 | 129.35 |
| 05/14/2025 | 129.36 | 131.57 | 129.13 | 131.04 |
| 05/15/2025 | 130.26 | 133.03 | 130.02 | 132.51 |
| 05/16/2025 | 132.28 | 132.98 | 131.79 | 132.18 |
| 05/19/2025 | 130.3 | 132.13 | 129.07 | 130.84 |
| 05/20/2025 | 129.87 | 130.39 | 128.12 | 129.13 |
| 05/21/2025 | 128.09 | 128.64 | 125.07 | 125.3 |
| 05/22/2025 | 124.61 | 127.07 | 124.61 | 126.26 |
| 05/23/2025 | 124.1 | 126.57 | 123.88 | 126.07 |
| 05/27/2025 | 127.54 | 129.53 | 126.82 | 129.21 |
| 05/28/2025 | 129.21 | 129.42 | 127.27 | 127.51 |
| 05/29/2025 | 128.1 | 128.4 | 126.93 | 128.16 |
| 05/30/2025 | 127.61 | 128.33 | 126.35 | 128.03 |
| 06/02/2025 | 127.48 | 128.47 | 126.36 | 128.4 |
| 06/03/2025 | 128.12 | 129.18 | 127.13 | 128.68 |
| 06/04/2025 | 128.84 | 129.42 | 128.16 | 128.16 |
| 06/05/2025 | 128.37 | 131.05 | 127.34 | 130.62 |
| 06/06/2025 | 132.08 | 133.57 | 130.82 | 131.82 |
| 06/09/2025 | 132.23 | 132.9 | 131.11 | 131.95 |
| 06/10/2025 | 131.6 | 132.46 | 131.15 | 131.82 |
| 06/11/2025 | 132.03 | 133.45 | 131.42 | 131.81 |
| 06/12/2025 | 130.66 | 132 | 129.8 | 131.92 |
| 06/13/2025 | 130.19 | 131.07 | 128.81 | 129.49 |
| 06/16/2025 | 130.29 | 132.8 | 130.29 | 130.9 |
| 06/17/2025 | 129.84 | 131.17 | 129.66 | 130.09 |
| 06/18/2025 | 130.02 | 132.96 | 129.93 | 132.52 |
| 06/20/2025 | 133.35 | 133.37 | 131.91 | 132.71 |
| 06/23/2025 | 132.06 | 134.1 | 130.9 | 134 |
| 06/24/2025 | 135.68 | 136.68 | 135.01 | 135.9 |
| 06/25/2025 | 136.12 | 137.89 | 135.41 | 137.72 |
| 06/26/2025 | 138.01 | 140.2 | 137.84 | 139.75 |
| 06/27/2025 | 140.25 | 141.9 | 139.1 | 140.69 |
| 06/30/2025 | 141.51 | 141.85 | 139.55 | 140.86 |
| 07/01/2025 | 140.55 | 141.61 | 139.47 | 141.07 |
| 07/02/2025 | 141.62 | 142.88 | 140.98 | 142.86 |
| 07/03/2025 | 143.36 | 144.56 | 142.67 | 144.14 |
| 07/07/2025 | 144.11 | 145.16 | 142.5 | 143.74 |
| 07/08/2025 | 143.61 | 144.06 | 141.02 | 141.13 |
| 07/09/2025 | 142.9 | 142.94 | 140.9 | 141.55 |
| 07/10/2025 | 141.76 | 143.16 | 141.32 | 143.09 |
| 07/11/2025 | 141.86 | 142.45 | 141.12 | 142.28 |
| 07/14/2025 | 142.45 | 144.05 | 142 | 143.97 |
| 07/15/2025 | 143.29 | 144 | 141.55 | 141.59 |
| 07/16/2025 | 139.5 | 140 | 135.26 | 139.79 |
| 07/17/2025 | 139.26 | 141.69 | 139.13 | 140.9 |
| 07/18/2025 | 141.45 | 141.75 | 140.2 | 140.83 |
| 07/21/2025 | 141.24 | 142.52 | 140.18 | 140.47 |
| 07/22/2025 | 140.8 | 140.89 | 138.93 | 140.04 |
| 07/23/2025 | 140.78 | 142.63 | 139.93 | 142.21 |
| 07/24/2025 | 142.47 | 143.72 | 141.85 | 142.5 |
| 07/25/2025 | 142.92 | 143.38 | 142.05 | 143.01 |
| 07/28/2025 | 143.04 | 143.14 | 142.02 | 142.56 |
| 07/29/2025 | 143.5 | 144.05 | 142.1 | 143.56 |
| 07/30/2025 | 143.83 | 145.48 | 143.28 | 144.94 |
| 07/31/2025 | 143.2 | 144.7 | 142 | 142.46 |
| 08/01/2025 | 139.27 | 139.57 | 136.17 | 139.09 |
| 08/04/2025 | 140.18 | 141.78 | 139.71 | 141.36 |
| 08/05/2025 | 141.66 | 142.71 | 139.41 | 140.46 |
| 08/06/2025 | 141.15 | 141.85 | 140.51 | 141.3 |
| 08/07/2025 | 142.23 | 142.71 | 140.6 | 140.92 |
| 08/08/2025 | 141.62 | 143.93 | 141.28 | 143.18 |
| 08/11/2025 | 143.57 | 144.19 | 142.66 | 143.88 |
| 08/12/2025 | 145.07 | 148.23 | 144.82 | 147.29 |
| 08/13/2025 | 148.15 | 149.08 | 145.39 | 147.76 |
| 08/14/2025 | 147 | 148.66 | 146.17 | 148.51 |
| 08/15/2025 | 148.63 | 148.81 | 144.46 | 144.63 |
| 08/18/2025 | 144.11 | 145.06 | 143.82 | 144.78 |
| 08/19/2025 | 144.49 | 144.97 | 143.42 | 144.07 |
| 08/20/2025 | 143.82 | 144.71 | 141.03 | 144.12 |
| 08/21/2025 | 143.41 | 144.45 | 142.9 | 144.04 |
| 08/22/2025 | 144.82 | 148.9 | 144.67 | 148.02 |
| 08/25/2025 | 147.98 | 148.61 | 147.57 | 147.65 |
| 08/26/2025 | 147.32 | 149.03 | 146.3 | 148.97 |
| 08/27/2025 | 148.37 | 150.12 | 148.03 | 149.38 |
| 08/28/2025 | 149.84 | 150.39 | 149.18 | 150.18 |
| 08/29/2025 | 149.89 | 150.75 | 149.13 | 150.48 |
| 09/02/2025 | 148.56 | 149.07 | 145.66 | 148.85 |
| 09/03/2025 | 148.81 | 149.55 | 146.94 | 148.53 |
| 09/04/2025 | 149.03 | 150.75 | 148.68 | 150.53 |
| 09/05/2025 | 151.12 | 151.86 | 146.29 | 148.09 |
| 09/08/2025 | 148.32 | 149.2 | 147.25 | 148.79 |
| 09/09/2025 | 148.42 | 152.82 | 148.35 | 152.22 |
| 09/10/2025 | 152.9 | 154.53 | 151.42 | 154.12 |
| 09/11/2025 | 154.39 | 157.76 | 154.08 | 156.48 |
| 09/12/2025 | 156.04 | 156.87 | 155.62 | 156.39 |
| 09/15/2025 | 157.35 | 158.48 | 155.88 | 156.64 |
| 09/16/2025 | 157.08 | 157.5 | 155.22 | 155.81 |
| 09/17/2025 | 156.64 | 157.97 | 155.65 | 157.41 |
| 09/18/2025 | 157.9 | 160.14 | 157.49 | 159.24 |
| 09/19/2025 | 159.55 | 161.09 | 158.12 | 159.91 |
| 09/22/2025 | 159.33 | 161.03 | 157.83 | 160.71 |
| 09/23/2025 | 160.58 | 163.98 | 159.6 | 160.76 |
| 09/24/2025 | 161.1 | 161.47 | 157.84 | 157.88 |
| 09/25/2025 | 157.39 | 159.25 | 156.63 | 158.95 |
| 09/26/2025 | 159.56 | 161.81 | 159.32 | 160.11 |
| 09/29/2025 | 160.69 | 161.32 | 159.72 | 161.16 |
| 09/30/2025 | 161.39 | 162.23 | 156.84 | 158.96 |
| 10/01/2025 | 157.88 | 158.44 | 155.55 | 156.89 |
| 10/02/2025 | 156.69 | 157.01 | 153.71 | 155.3 |
| 10/03/2025 | 156.93 | 157.8 | 156.16 | 157.59 |
| 10/06/2025 | 158 | 158.73 | 155.01 | 158.09 |
| 10/07/2025 | 158.78 | 159.29 | 155.4 | 155.97 |
| 10/08/2025 | 156.48 | 156.55 | 154.02 | 155.65 |
| 10/09/2025 | 155.58 | 156.43 | 153.83 | 156.27 |
| 10/10/2025 | 156.85 | 157.95 | 151.84 | 151.86 |
| 10/13/2025 | 154.28 | 155.62 | 153.35 | 155.13 |
| 10/14/2025 | 154.5 | 157.12 | 151.88 | 155.34 |
| 10/15/2025 | 162.93 | 166.77 | 161.64 | 162.65 |
| 10/16/2025 | 163.09 | 164.75 | 158.97 | 160.02 |
| 10/17/2025 | 160.7 | 160.98 | 157.85 | 158.67 |
| 10/20/2025 | 160.2 | 163.14 | 159.5 | 161.97 |
| 10/21/2025 | 161.45 | 162.06 | 159.19 | 159.23 |
| 10/22/2025 | 159.57 | 159.74 | 157.22 | 158.12 |
| 10/23/2025 | 158.9 | 160.09 | 157.9 | 159.31 |
| 10/24/2025 | 160.52 | 164.9 | 160.52 | 163.86 |
| 10/27/2025 | 164.96 | 166.69 | 164.9 | 166.02 |
| 10/28/2025 | 166.12 | 167.13 | 164.38 | 165.21 |
| 10/29/2025 | 164.31 | 166.02 | 163.12 | 164.03 |
| 10/30/2025 | 163.82 | 167 | 163.4 | 165.26 |
| 10/31/2025 | 163.35 | 164.9 | 162.91 | 164 |
| 11/03/2025 | 164.3 | 164.66 | 161.57 | 163.65 |
| 11/04/2025 | 162.33 | 166.93 | 160.85 | 164.01 |
| 11/05/2025 | 163.87 | 165.96 | 161.63 | 165.18 |
| 11/06/2025 | 164.57 | 165.67 | 162.65 | 163.42 |
| 11/07/2025 | 162.21 | 162.6 | 158.06 | 162.36 |
| 11/10/2025 | 163.81 | 166.06 | 163.81 | 165.05 |
| 11/11/2025 | 165.3 | 166.72 | 164.78 | 166.5 |
| 11/12/2025 | 167.52 | 171.77 | 167.52 | 169.92 |
| 11/13/2025 | 169.31 | 170.35 | 165.17 | 165.61 |
| 11/14/2025 | 164.2 | 164.8 | 159.94 | 163.86 |
| 11/17/2025 | 163.25 | 164.09 | 158.76 | 159.45 |
| 11/18/2025 | 158.64 | 161.67 | 157.79 | 159.83 |
| 11/19/2025 | 160.35 | 162.91 | 160.05 | 162.29 |
| 11/20/2025 | 164.2 | 166.94 | 158.51 | 158.7 |
| 11/21/2025 | 159.78 | 160.11 | 155.23 | 158.17 |
| 11/24/2025 | 161.33 | 164.46 | 159 | 162.83 |
| 11/25/2025 | 163.51 | 165.87 | 160.62 | 165.43 |
| 11/26/2025 | 166.98 | 168.96 | 165.87 | 167.94 |
| 11/28/2025 | 168 | 170.27 | 167.76 | 169.66 |
| 12/01/2025 | 169.01 | 169.77 | 167.73 | 168.47 |
| 12/02/2025 | 168.89 | 170.12 | 168.69 | 169.09 |
| 12/03/2025 | 168.55 | 174 | 168.1 | 173.72 |
| 12/04/2025 | 174.32 | 176 | 173.72 | 174.89 |
| 12/05/2025 | 174.47 | 177.32 | 174.3 | 176.51 |
| 12/08/2025 | 176.99 | 178.96 | 176.06 | 176.83 |
| 12/09/2025 | 176.78 | 180.65 | 176.78 | 178.83 |
| 12/10/2025 | 178.5 | 181.31 | 177.75 | 179.71 |
| 12/11/2025 | 180.13 | 181.98 | 179.5 | 180.29 |
| 12/12/2025 | 181.15 | 181.15 | 177.75 | 178.41 |
| 12/15/2025 | 179.91 | 180.9 | 177.73 | 177.79 |
| 12/16/2025 | 178.13 | 178.65 | 175.68 | 176.51 |
| 12/17/2025 | 178.05 | 179.45 | 174.46 | 174.8 |
| 12/18/2025 | 176.55 | 177.07 | 172.58 | 172.96 |
| 12/19/2025 | 173.46 | 177.7 | 173.46 | 176.98 |
| 12/22/2025 | 177.59 | 180.26 | 177.41 | 179.76 |
| 12/23/2025 | 179.83 | 180.58 | 179.13 | 179.5 |
| 12/24/2025 | 180.16 | 182 | 179.53 | 181.65 |
| 12/26/2025 | 181.85 | 182.34 | 181.1 | 181.87 |
| 12/29/2025 | 181.19 | 181.7 | 179.75 | 179.94 |
| 12/30/2025 | 180.28 | 180.38 | 178.26 | 179.08 |
| 12/31/2025 | 179.51 | 179.71 | 177.4 | 177.53 |