Morgan Stanley (MS)

Historical Prices For Morgan Stanley (MS)

Date Range:

2025-06-28 - 2025-09-28

Date	Open	High	Low	Close	Volume	Adjusted Close
9/26/2025	159.56	161.81	159.32	160.11	5,340,380	160.11
9/25/2025	157.39	159.25	156.63	158.95	5,350,161	158.95
9/24/2025	161.10	161.47	157.84	157.88	5,194,496	157.88
9/23/2025	160.58	163.97	159.60	160.76	5,336,086	160.76
9/22/2025	159.33	161.03	157.83	160.71	4,421,383	160.71
9/19/2025	159.55	161.09	158.12	159.91	14,902,024	159.91
9/18/2025	157.90	160.14	157.49	159.24	4,323,785	159.24
9/17/2025	156.64	157.97	155.65	157.41	4,604,251	157.41
9/16/2025	157.08	157.50	155.22	155.81	7,539,543	155.81
9/15/2025	157.35	158.48	155.88	156.64	4,829,976	156.64
9/12/2025	156.04	156.87	155.62	156.39	4,341,613	156.39
9/11/2025	154.39	157.76	154.08	156.48	7,418,761	156.48
9/10/2025	152.90	154.53	151.42	154.12	4,945,586	154.12
9/09/2025	148.42	152.82	148.35	152.22	6,672,011	152.22
9/08/2025	148.32	149.20	147.25	148.79	3,821,116	148.79
9/05/2025	151.12	151.86	146.28	148.09	5,697,511	148.09
9/04/2025	149.03	150.75	148.68	150.53	3,953,956	150.53
9/03/2025	148.81	149.55	146.94	148.53	4,371,014	148.53
9/02/2025	148.56	149.07	145.66	148.85	5,329,290	148.85
8/29/2025	149.89	150.75	149.13	150.48	3,629,444	150.48
8/28/2025	149.84	150.39	149.18	150.18	4,176,292	150.18
8/27/2025	148.37	150.12	148.03	149.38	3,328,846	149.38
8/26/2025	147.32	149.03	146.30	148.97	4,454,257	148.97
8/25/2025	147.98	148.61	147.57	147.65	2,596,461	147.65
8/22/2025	144.82	148.90	144.67	148.02	6,759,762	148.02
8/21/2025	143.41	144.45	142.90	144.04	3,269,379	144.04
8/20/2025	143.82	144.71	141.03	144.12	4,619,562	144.12
8/19/2025	144.49	144.97	143.42	144.07	4,258,007	144.07
8/18/2025	144.11	145.06	143.82	144.78	3,583,144	144.78
8/15/2025	148.63	148.81	144.46	144.63	4,985,993	144.63
8/14/2025	147.00	148.66	146.16	148.51	4,188,579	148.51
8/13/2025	148.15	149.08	145.39	147.76	5,542,278	147.76
8/12/2025	145.07	148.22	144.81	147.29	7,111,593	147.29
8/11/2025	143.56	144.19	142.66	143.88	4,024,759	143.88
8/08/2025	141.62	143.93	141.28	143.18	3,943,501	143.18
8/07/2025	142.23	142.71	140.60	140.92	3,728,705	140.92
8/06/2025	141.15	141.85	140.51	141.30	3,765,843	141.30
8/05/2025	141.66	142.71	139.41	140.46	5,331,251	140.46
8/04/2025	140.18	141.78	139.71	141.36	3,851,566	141.36
8/01/2025	139.27	139.56	136.17	139.09	6,678,680	139.09
7/31/2025	143.20	144.70	142.00	142.46	5,523,449	142.46
7/30/2025	143.83	145.48	143.28	144.94	5,233,798	143.94
7/29/2025	143.50	144.05	142.10	143.56	5,156,694	142.57
7/28/2025	143.04	143.14	142.02	142.56	3,729,466	141.58
7/25/2025	142.92	143.38	142.05	143.01	3,463,314	142.02
7/24/2025	142.47	143.72	141.85	142.50	3,817,888	141.52
7/23/2025	140.77	142.63	139.93	142.21	6,612,921	141.23
7/22/2025	140.80	140.89	138.93	140.04	5,256,928	139.07
7/21/2025	141.24	142.52	140.18	140.47	5,853,511	139.50
7/18/2025	141.45	141.75	140.20	140.83	5,572,343	139.86
7/17/2025	139.26	141.69	139.13	140.90	7,711,607	139.93
7/16/2025	139.50	140.00	135.26	139.79	10,610,347	138.83
7/15/2025	143.29	144.00	141.55	141.59	7,390,281	140.61
7/14/2025	142.45	144.05	142.00	143.97	5,374,461	142.98
7/11/2025	141.86	142.45	141.12	142.28	3,647,484	141.30
7/10/2025	141.76	143.16	141.32	143.09	5,623,162	142.10
7/09/2025	142.90	142.94	140.90	141.55	4,837,429	140.57
7/08/2025	143.61	144.06	141.02	141.13	6,620,589	140.16
7/07/2025	144.11	145.16	142.50	143.74	5,991,303	142.75
7/03/2025	143.36	144.56	142.67	144.14	3,974,699	143.15
7/02/2025	141.62	142.63	140.98	142.86	5,492,849	141.87
7/01/2025	140.55	141.61	139.47	141.07	6,166,293	140.10
6/30/2025	141.51	141.85	139.55	140.86	8,034,433	139.89