Morgan Stanley (MS) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 213.74 | 216.47 | 211.81 | 216.33 | +1.21% | 5,225,800 |
| 2026-08-06 | 219.01 | 219.78 | 213.54 | 213.75 | -2.07% | 3,588,000 |
| 2026-08-05 | 218.14 | 220.12 | 217.12 | 218.27 | +0.57% | 4,344,100 |
| 2026-08-04 | 213.67 | 218.76 | 211.51 | 217.04 | +2.75% | 8,932,800 |
| 2026-08-03 | 211.46 | 211.69 | 208.01 | 211.23 | +0.38% | 4,982,600 |
| 2026-07-31 | 210.70 | 213.46 | 208.69 | 210.42 | +0.17% | 4,723,000 |
| 2026-07-30 | 207.50 | 211.15 | 205.30 | 210.06 | +3.41% | 6,832,900 |
| 2026-07-29 | 212.09 | 212.35 | 202.94 | 203.13 | -3.99% | 6,722,300 |
| 2026-07-28 | 213.75 | 213.75 | 207.29 | 211.58 | -1.39% | 6,021,000 |
| 2026-07-27 | 218.02 | 219.40 | 210.89 | 214.56 | +0.04% | 4,958,100 |
| 2026-07-24 | 216.40 | 216.40 | 211.21 | 214.48 | -0.33% | 4,091,300 |
| 2026-07-23 | 214.89 | 217.26 | 213.72 | 215.18 | -1.52% | 4,962,100 |
| 2026-07-22 | 215.52 | 219.63 | 215.52 | 218.50 | +0.97% | 3,683,200 |
| 2026-07-21 | 213.66 | 217.40 | 212.25 | 216.40 | +2.59% | 6,999,500 |
| 2026-07-20 | 215.52 | 219.74 | 210.35 | 210.94 | -2.12% | 6,816,500 |
| 2026-07-17 | 214.40 | 218.38 | 207.40 | 215.50 | -1.31% | 7,852,200 |
| 2026-07-16 | 228.23 | 228.23 | 215.79 | 218.37 | -4.45% | 8,313,700 |
| 2026-07-15 | 222.70 | 232.25 | 221.22 | 228.55 | +0.39% | 10,865,600 |
| 2026-07-14 | 224.32 | 232.11 | 224.10 | 227.67 | +2.98% | 9,306,200 |
| 2026-07-13 | 222.46 | 223.45 | 218.75 | 221.09 | -0.54% | 4,550,300 |
| 2026-07-10 | 223.91 | 224.75 | 220.85 | 222.28 | +0.07% | 3,617,600 |
| 2026-07-09 | 221.00 | 224.44 | 220.01 | 222.13 | +1.86% | 4,073,100 |
| 2026-07-08 | 220.00 | 220.91 | 216.10 | 218.07 | -1.79% | 4,108,300 |
| 2026-07-07 | 221.54 | 223.26 | 219.82 | 222.04 | -0.03% | 5,413,300 |
| 2026-07-06 | 217.00 | 222.14 | 216.37 | 222.10 | +3.82% | 4,567,700 |
| 2026-07-02 | 214.71 | 215.86 | 211.55 | 213.93 | +0.98% | 3,745,300 |
| 2026-07-01 | 208.96 | 213.19 | 206.72 | 211.86 | +1.35% | 4,690,000 |
| 2026-06-30 | 210.17 | 211.71 | 208.18 | 209.04 | -1.27% | 5,599,400 |
| 2026-06-29 | 214.33 | 217.00 | 211.69 | 211.72 | -0.15% | 5,426,400 |
| 2026-06-26 | 219.70 | 219.75 | 211.36 | 212.03 | -4.08% | 9,919,100 |
| 2026-06-25 | 222.99 | 227.48 | 220.85 | 221.04 | +0.54% | 5,257,200 |
| 2026-06-24 | 224.60 | 226.50 | 219.81 | 219.86 | -2.73% | 6,971,000 |
| 2026-06-23 | 222.51 | 227.95 | 222.12 | 226.03 | -0.47% | 6,052,800 |
| 2026-06-22 | 226.71 | 228.23 | 224.99 | 227.09 | +1.76% | 6,870,800 |
| 2026-06-18 | 229.09 | 230.47 | 222.89 | 223.17 | -0.80% | 11,933,200 |
| 2026-06-17 | 222.11 | 228.07 | 221.36 | 224.96 | +1.87% | 8,689,700 |
| 2026-06-16 | 220.51 | 222.30 | 218.59 | 220.83 | +1.31% | 5,091,700 |
| 2026-06-15 | 218.76 | 220.60 | 216.85 | 217.98 | +1.84% | 5,862,500 |
| 2026-06-12 | 215.05 | 217.62 | 212.66 | 214.04 | +0.65% | 4,694,300 |
| 2026-06-11 | 208.79 | 212.83 | 207.00 | 212.66 | +2.90% | 4,631,500 |
| 2026-06-10 | 208.94 | 210.24 | 205.83 | 206.66 | -1.71% | 5,362,800 |
| 2026-06-09 | 214.42 | 215.24 | 206.06 | 210.25 | -0.94% | 7,841,100 |
| 2026-06-08 | 213.27 | 215.90 | 211.74 | 212.24 | +0.15% | 4,732,000 |
| 2026-06-05 | 218.32 | 218.32 | 211.16 | 211.93 | -2.90% | 6,171,000 |
| 2026-06-04 | 212.01 | 219.16 | 211.15 | 218.27 | +3.87% | 5,565,300 |
| 2026-06-03 | 212.85 | 213.49 | 208.79 | 210.14 | -2.25% | 5,957,300 |
| 2026-06-02 | 210.26 | 217.03 | 210.26 | 214.98 | +1.88% | 7,664,400 |
| 2026-06-01 | 207.61 | 212.11 | 206.60 | 211.01 | +1.45% | 6,431,200 |
| 2026-05-29 | 204.00 | 208.08 | 203.72 | 208.00 | +2.07% | 8,255,500 |
| 2026-05-28 | 199.92 | 204.38 | 199.68 | 203.79 | +1.08% | 6,174,800 |
| 2026-05-27 | 202.05 | 202.53 | 197.01 | 201.61 | -0.07% | 6,731,500 |
| 2026-05-26 | 202.85 | 203.92 | 199.87 | 201.76 | +0.36% | 5,567,400 |
| 2026-05-22 | 201.13 | 203.09 | 200.63 | 201.03 | +0.26% | 3,734,200 |
| 2026-05-21 | 197.81 | 200.75 | 196.90 | 200.51 | +1.39% | 5,817,400 |
| 2026-05-20 | 191.96 | 198.07 | 190.09 | 197.77 | +4.32% | 7,201,100 |
| 2026-05-19 | 191.55 | 192.84 | 188.94 | 189.58 | -1.61% | 6,357,900 |
| 2026-05-18 | 192.62 | 194.81 | 191.14 | 192.69 | +0.09% | 3,770,200 |
| 2026-05-15 | 193.88 | 194.43 | 191.11 | 192.51 | -1.04% | 5,937,700 |
| 2026-05-14 | 195.62 | 197.50 | 193.41 | 194.53 | +0.36% | 4,785,000 |
| 2026-05-13 | 190.71 | 194.95 | 189.60 | 193.83 | +1.02% | 4,463,700 |
| 2026-05-12 | 190.20 | 192.38 | 186.45 | 191.88 | +0.41% | 5,333,300 |
| 2026-05-11 | 192.36 | 193.67 | 190.04 | 191.10 | -1.03% | 5,272,500 |
| 2026-05-08 | 190.88 | 193.50 | 190.47 | 193.09 | +1.54% | 5,873,400 |
| 2026-05-07 | 193.16 | 194.25 | 189.67 | 190.17 | -1.64% | 5,761,900 |
| 2026-05-06 | 192.17 | 194.83 | 192.17 | 193.35 | +2.17% | 6,319,500 |
| 2026-05-05 | 189.34 | 190.45 | 187.95 | 189.25 | +0.66% | 4,807,900 |
| 2026-05-04 | 189.93 | 190.35 | 187.12 | 188.01 | -1.14% | 3,833,000 |
| 2026-05-01 | 190.49 | 193.50 | 188.77 | 190.17 | -0.22% | 4,742,700 |
| 2026-04-30 | 185.60 | 190.73 | 184.90 | 190.59 | +1.88% | 5,664,900 |
| 2026-04-29 | 190.01 | 190.51 | 185.25 | 187.08 | -1.72% | 5,107,600 |
| 2026-04-28 | 191.31 | 192.65 | 188.66 | 190.36 | +0.09% | 4,107,100 |
| 2026-04-27 | 187.87 | 190.59 | 187.75 | 190.18 | +1.12% | 4,163,600 |
| 2026-04-24 | 188.79 | 189.05 | 187.12 | 188.07 | -0.31% | 4,530,600 |
| 2026-04-23 | 190.66 | 191.76 | 186.90 | 188.65 | -1.26% | 3,814,400 |
| 2026-04-22 | 191.68 | 192.23 | 189.82 | 191.05 | +0.92% | 4,492,100 |
| 2026-04-21 | 190.79 | 193.14 | 188.71 | 189.31 | -0.73% | 5,154,900 |
| 2026-04-20 | 188.92 | 192.20 | 188.02 | 190.70 | +1.00% | 4,905,200 |
| 2026-04-17 | 189.50 | 191.22 | 188.23 | 188.82 | +0.80% | 6,846,100 |
| 2026-04-16 | 190.93 | 192.51 | 186.67 | 187.32 | -2.24% | 9,138,100 |
| 2026-04-15 | 188.49 | 194.59 | 187.92 | 191.62 | +4.52% | 9,853,800 |
| 2026-04-14 | 182.87 | 184.59 | 181.75 | 183.34 | +1.21% | 8,803,600 |
| 2026-04-13 | 175.76 | 181.18 | 175.01 | 181.14 | +1.97% | 6,282,900 |
| 2026-04-10 | 178.66 | 178.66 | 174.70 | 177.64 | -0.29% | 4,240,100 |
| 2026-04-09 | 175.17 | 179.00 | 174.80 | 178.16 | +1.22% | 5,298,900 |
| 2026-04-08 | 176.90 | 181.26 | 174.49 | 176.02 | +4.51% | 7,662,600 |
| 2026-04-07 | 165.69 | 168.90 | 165.29 | 168.43 | +1.13% | 6,036,400 |
| 2026-04-06 | 165.88 | 167.63 | 165.44 | 166.55 | +0.45% | 3,674,800 |
| 2026-04-02 | 161.99 | 167.00 | 160.57 | 165.81 | -0.22% | 5,107,500 |
| 2026-04-01 | 168.91 | 169.29 | 163.20 | 166.17 | +0.97% | 7,117,000 |
| 2026-03-31 | 161.50 | 165.29 | 159.65 | 164.57 | +3.91% | 8,081,700 |
| 2026-03-30 | 160.15 | 161.24 | 157.22 | 158.37 | -0.01% | 6,261,600 |
| 2026-03-27 | 161.00 | 161.23 | 157.33 | 158.39 | -2.97% | 6,368,400 |
| 2026-03-26 | 164.65 | 166.33 | 162.48 | 163.23 | -1.46% | 6,175,700 |
| 2026-03-25 | 166.80 | 168.81 | 164.00 | 165.65 | -0.13% | 6,444,600 |
| 2026-03-24 | 162.44 | 167.12 | 162.23 | 165.87 | +0.94% | 6,016,200 |
| 2026-03-23 | 166.26 | 168.14 | 164.16 | 164.32 | +1.77% | 10,128,400 |
| 2026-03-20 | 158.36 | 163.14 | 157.25 | 161.47 | +1.84% | 14,621,300 |
| 2026-03-19 | 156.99 | 159.62 | 156.53 | 158.55 | -0.24% | 6,418,300 |
| 2026-03-18 | 157.02 | 160.64 | 156.52 | 158.93 | +0.70% | 9,140,900 |
| 2026-03-17 | 157.30 | 160.64 | 157.30 | 157.83 | +1.37% | 6,528,600 |
| 2026-03-16 | 156.46 | 159.09 | 154.79 | 155.70 | +0.54% | 5,498,100 |
| 2026-03-13 | 154.89 | 157.24 | 153.86 | 154.87 | +0.32% | 6,001,900 |
| 2026-03-12 | 154.37 | 156.25 | 152.80 | 154.37 | -4.05% | 11,195,700 |
| 2026-03-11 | 160.00 | 161.76 | 157.85 | 160.89 | +0.09% | 5,463,200 |
| 2026-03-10 | 161.84 | 163.48 | 159.86 | 160.75 | +0.19% | 4,314,600 |
| 2026-03-09 | 157.92 | 161.85 | 154.07 | 160.45 | +0.11% | 7,480,800 |
| 2026-03-06 | 159.51 | 160.35 | 155.35 | 160.27 | -1.40% | 8,046,000 |
| 2026-03-05 | 165.38 | 167.97 | 160.51 | 162.55 | -3.00% | 7,274,900 |
| 2026-03-04 | 167.58 | 169.20 | 166.52 | 167.58 | +0.98% | 5,307,800 |
| 2026-03-03 | 162.46 | 167.32 | 159.95 | 165.95 | -0.63% | 7,495,500 |
| 2026-03-02 | 162.64 | 169.60 | 162.15 | 167.00 | +0.29% | 9,212,600 |
| 2026-02-27 | 174.00 | 174.13 | 164.40 | 166.51 | -6.19% | 12,400,400 |
| 2026-02-26 | 174.88 | 177.83 | 174.45 | 177.49 | +2.16% | 6,901,600 |
| 2026-02-25 | 170.70 | 174.04 | 169.65 | 173.73 | +2.93% | 7,098,500 |
| 2026-02-24 | 165.47 | 170.32 | 164.11 | 168.79 | +1.19% | 7,413,800 |
| 2026-02-23 | 173.96 | 175.62 | 166.61 | 166.80 | -4.91% | 7,795,500 |
| 2026-02-20 | 173.45 | 175.43 | 171.56 | 175.41 | +0.60% | 4,272,600 |
| 2026-02-19 | 175.16 | 176.28 | 172.53 | 174.37 | -1.26% | 7,259,500 |
| 2026-02-18 | 173.49 | 177.31 | 173.45 | 176.59 | +2.94% | 6,343,300 |
| 2026-02-17 | 172.55 | 174.20 | 170.86 | 171.54 | +0.23% | 6,376,900 |
| 2026-02-13 | 167.12 | 171.49 | 163.59 | 171.15 | +1.84% | 9,162,400 |
| 2026-02-12 | 177.43 | 178.79 | 165.41 | 168.06 | -4.88% | 14,436,700 |
| 2026-02-11 | 179.77 | 181.04 | 174.30 | 176.68 | -0.68% | 7,777,800 |
| 2026-02-10 | 181.92 | 184.58 | 173.55 | 177.89 | -2.45% | 12,854,500 |
| 2026-02-09 | 179.99 | 183.82 | 179.46 | 182.35 | +1.33% | 6,625,900 |
| 2026-02-06 | 178.89 | 181.19 | 177.50 | 179.96 | +2.34% | 9,139,700 |
| 2026-02-05 | 178.00 | 179.45 | 173.25 | 175.84 | -2.35% | 9,571,800 |
| 2026-02-04 | 182.73 | 183.65 | 178.50 | 180.08 | -1.55% | 7,571,900 |
| 2026-02-03 | 185.28 | 188.68 | 178.45 | 182.91 | -1.18% | 7,751,300 |
| 2026-02-02 | 182.61 | 185.44 | 180.55 | 185.10 | +1.26% | 6,827,200 |
| 2026-01-30 | 180.21 | 183.15 | 179.97 | 182.80 | +0.22% | 7,434,900 |
| 2026-01-29 | 183.18 | 185.03 | 179.46 | 182.40 | +0.03% | 7,473,400 |
| 2026-01-28 | 182.44 | 183.01 | 180.38 | 182.34 | -0.18% | 5,538,800 |
| 2026-01-27 | 182.24 | 183.97 | 181.15 | 182.66 | +0.43% | 5,138,100 |
| 2026-01-26 | 179.36 | 182.44 | 178.86 | 181.88 | +1.61% | 6,389,800 |
| 2026-01-23 | 181.87 | 181.87 | 177.95 | 179.00 | -2.21% | 8,532,800 |
| 2026-01-22 | 184.53 | 186.04 | 182.26 | 183.05 | -0.15% | 8,966,900 |
| 2026-01-21 | 182.47 | 186.42 | 182.02 | 183.32 | +0.67% | 11,715,800 |
| 2026-01-20 | 185.25 | 186.70 | 181.28 | 182.10 | -3.70% | 11,302,600 |
| 2026-01-16 | 190.56 | 192.68 | 189.00 | 189.09 | -1.12% | 8,398,100 |
| 2026-01-15 | 181.00 | 192.16 | 181.00 | 191.23 | +5.78% | 12,957,100 |
| 2026-01-14 | 182.19 | 182.35 | 178.93 | 180.78 | -1.08% | 8,434,000 |
| 2026-01-13 | 186.96 | 187.02 | 182.15 | 182.76 | -2.04% | 6,594,800 |
| 2026-01-12 | 184.63 | 187.27 | 183.92 | 186.57 | +0.13% | 5,635,400 |
| 2026-01-09 | 185.70 | 186.92 | 185.04 | 186.32 | +0.89% | 4,630,900 |
| 2026-01-08 | 183.91 | 186.14 | 183.66 | 184.68 | -0.06% | 3,745,900 |
| 2026-01-07 | 187.30 | 187.75 | 184.34 | 184.79 | -1.58% | 3,532,400 |
| 2026-01-06 | 186.70 | 188.82 | 185.75 | 187.75 | +0.65% | 3,795,600 |
| 2026-01-05 | 182.20 | 188.51 | 182.06 | 186.54 | +2.55% | 6,787,400 |
| 2026-01-02 | 178.52 | 181.96 | 177.14 | 181.90 | +2.46% | 4,509,900 |
| 2025-12-31 | 179.51 | 179.71 | 177.40 | 177.53 | -0.87% | 3,098,100 |
| 2025-12-30 | 180.28 | 180.38 | 178.26 | 179.08 | -0.48% | 2,365,500 |
| 2025-12-29 | 181.19 | 181.70 | 179.75 | 179.94 | -1.06% | 2,464,300 |
| 2025-12-26 | 181.85 | 182.34 | 181.10 | 181.87 | +0.12% | 2,564,700 |
| 2025-12-24 | 180.16 | 182.00 | 179.53 | 181.65 | +1.20% | 2,648,000 |
| 2025-12-23 | 179.83 | 180.58 | 179.13 | 179.50 | -0.14% | 3,514,800 |
| 2025-12-22 | 177.59 | 180.26 | 177.41 | 179.76 | +1.57% | 4,574,600 |
| 2025-12-19 | 173.46 | 177.70 | 173.46 | 176.98 | +2.32% | 10,639,400 |
| 2025-12-18 | 176.55 | 177.07 | 172.58 | 172.96 | -1.05% | 7,993,400 |
| 2025-12-17 | 178.05 | 179.45 | 174.46 | 174.80 | -0.97% | 5,796,100 |
| 2025-12-16 | 178.13 | 178.65 | 175.68 | 176.51 | -0.72% | 6,840,500 |
| 2025-12-15 | 179.91 | 180.90 | 177.73 | 177.79 | -0.35% | 5,219,000 |
| 2025-12-12 | 181.15 | 181.15 | 177.75 | 178.41 | -1.04% | 4,961,500 |
| 2025-12-11 | 180.13 | 181.98 | 179.50 | 180.29 | +0.32% | 7,598,700 |
| 2025-12-10 | 178.50 | 181.31 | 177.75 | 179.71 | +0.49% | 6,591,200 |
| 2025-12-09 | 176.78 | 180.65 | 176.78 | 178.83 | +1.13% | 4,191,200 |
| 2025-12-08 | 176.99 | 178.96 | 176.06 | 176.83 | +0.18% | 7,271,700 |
| 2025-12-05 | 174.47 | 177.32 | 174.30 | 176.51 | +0.93% | 4,641,600 |
| 2025-12-04 | 174.32 | 176.00 | 173.72 | 174.89 | +0.67% | 4,813,200 |
| 2025-12-03 | 168.55 | 174.00 | 168.10 | 173.72 | +2.74% | 6,223,300 |
| 2025-12-02 | 168.89 | 170.12 | 168.69 | 169.09 | +0.37% | 4,338,700 |
| 2025-12-01 | 169.01 | 169.77 | 167.73 | 168.47 | -0.70% | 4,393,500 |
| 2025-11-28 | 168.00 | 170.27 | 167.76 | 169.66 | +1.02% | 2,133,700 |
| 2025-11-26 | 166.98 | 168.96 | 165.87 | 167.94 | +1.52% | 4,844,200 |
| 2025-11-25 | 163.51 | 165.87 | 160.62 | 165.43 | +1.60% | 5,561,000 |
| 2025-11-24 | 161.33 | 164.46 | 159.00 | 162.83 | +2.95% | 10,125,700 |
| 2025-11-21 | 159.78 | 160.11 | 155.23 | 158.17 | -0.33% | 9,021,300 |
| 2025-11-20 | 164.20 | 166.94 | 158.51 | 158.70 | -2.21% | 5,258,600 |
| 2025-11-19 | 160.35 | 162.91 | 160.05 | 162.29 | +1.54% | 6,413,600 |
| 2025-11-18 | 158.64 | 161.67 | 157.79 | 159.83 | +0.24% | 4,864,900 |
| 2025-11-17 | 163.25 | 164.09 | 158.76 | 159.45 | -2.69% | 5,727,200 |
| 2025-11-14 | 164.20 | 164.80 | 159.94 | 163.86 | -1.06% | 6,691,200 |
| 2025-11-13 | 169.31 | 170.35 | 165.17 | 165.61 | -2.54% | 6,090,900 |
| 2025-11-12 | 167.52 | 171.77 | 167.52 | 169.92 | +2.05% | 6,892,900 |
| 2025-11-11 | 165.30 | 166.72 | 164.78 | 166.50 | +0.88% | 3,237,600 |
| 2025-11-10 | 163.81 | 166.06 | 163.81 | 165.05 | +1.66% | 5,015,400 |
| 2025-11-07 | 162.21 | 162.60 | 158.06 | 162.36 | -0.65% | 6,323,300 |
| 2025-11-06 | 164.57 | 165.67 | 162.65 | 163.42 | -1.07% | 4,292,900 |
| 2025-11-05 | 163.87 | 165.96 | 161.63 | 165.18 | +0.71% | 4,133,000 |
| 2025-11-04 | 162.33 | 166.93 | 160.86 | 164.01 | +0.22% | 5,739,200 |
| 2025-11-03 | 164.30 | 164.66 | 161.57 | 163.65 | -0.21% | 4,719,200 |
| 2025-10-31 | 163.35 | 164.90 | 162.91 | 164.00 | -0.76% | 5,323,500 |
| 2025-10-30 | 163.82 | 167.00 | 163.40 | 165.26 | +0.75% | 4,960,500 |
| 2025-10-29 | 164.31 | 166.02 | 163.12 | 164.03 | -0.71% | 4,963,500 |
| 2025-10-28 | 166.12 | 167.13 | 164.38 | 165.21 | -0.49% | 3,601,000 |
| 2025-10-27 | 164.96 | 166.69 | 164.90 | 166.02 | +1.32% | 5,056,000 |
| 2025-10-24 | 160.52 | 164.90 | 160.52 | 163.86 | +2.86% | 5,547,500 |
| 2025-10-23 | 158.90 | 160.09 | 157.90 | 159.31 | +0.75% | 3,735,600 |
| 2025-10-22 | 159.57 | 159.74 | 157.22 | 158.12 | -0.70% | 4,360,200 |
| 2025-10-21 | 161.45 | 162.06 | 159.19 | 159.23 | -1.69% | 4,220,600 |
| 2025-10-20 | 160.20 | 163.14 | 159.50 | 161.97 | +2.08% | 5,741,000 |
| 2025-10-17 | 160.70 | 160.98 | 157.85 | 158.67 | -0.84% | 7,965,000 |
| 2025-10-16 | 163.09 | 164.75 | 158.97 | 160.02 | -1.62% | 10,477,500 |
| 2025-10-15 | 162.93 | 166.77 | 161.64 | 162.65 | +4.71% | 13,673,700 |
| 2025-10-14 | 154.50 | 157.12 | 151.88 | 155.34 | +0.14% | 8,023,800 |
| 2025-10-13 | 154.28 | 155.62 | 153.35 | 155.13 | +2.15% | 4,735,800 |
| 2025-10-10 | 156.85 | 157.95 | 151.84 | 151.86 | -2.82% | 5,531,700 |
| 2025-10-09 | 155.58 | 156.43 | 153.83 | 156.27 | +0.40% | 6,092,600 |
| 2025-10-08 | 156.48 | 156.55 | 154.02 | 155.65 | -0.21% | 4,038,600 |
| 2025-10-07 | 158.78 | 159.29 | 155.40 | 155.97 | -1.34% | 4,589,700 |
| 2025-10-06 | 158.00 | 158.73 | 155.01 | 158.09 | +0.32% | 4,696,300 |
| 2025-10-03 | 156.93 | 157.80 | 156.16 | 157.59 | +1.47% | 5,182,100 |
| 2025-10-02 | 156.69 | 157.01 | 153.71 | 155.30 | -1.01% | 5,087,400 |
| 2025-10-01 | 157.88 | 158.44 | 155.55 | 156.89 | -1.30% | 5,467,400 |
| 2025-09-30 | 161.39 | 162.23 | 156.84 | 158.96 | -1.37% | 5,547,100 |
| 2025-09-29 | 160.69 | 161.32 | 159.72 | 161.16 | +0.66% | 4,186,000 |
| 2025-09-26 | 159.56 | 161.81 | 159.32 | 160.11 | +0.73% | 5,326,800 |
| 2025-09-25 | 157.39 | 159.25 | 156.63 | 158.95 | +0.68% | 5,351,100 |
| 2025-09-24 | 161.10 | 161.47 | 157.84 | 157.88 | -1.79% | 5,195,200 |
| 2025-09-23 | 160.58 | 163.98 | 159.60 | 160.76 | +0.03% | 5,335,900 |
| 2025-09-22 | 159.33 | 161.03 | 157.83 | 160.71 | +0.50% | 4,421,200 |
| 2025-09-19 | 159.55 | 161.09 | 158.12 | 159.91 | +0.42% | 14,902,000 |
| 2025-09-18 | 157.90 | 160.14 | 157.49 | 159.24 | +1.16% | 4,323,700 |
| 2025-09-17 | 156.64 | 157.97 | 155.65 | 157.41 | +1.03% | 4,604,200 |
| 2025-09-16 | 157.08 | 157.50 | 155.22 | 155.81 | -0.53% | 7,539,500 |
| 2025-09-15 | 157.35 | 158.48 | 155.88 | 156.64 | +0.16% | 4,829,900 |
| 2025-09-12 | 156.04 | 156.87 | 155.62 | 156.39 | -0.06% | 4,341,600 |
| 2025-09-11 | 154.39 | 157.76 | 154.08 | 156.48 | +1.53% | 7,399,500 |
| 2025-09-10 | 152.90 | 154.53 | 151.42 | 154.12 | +1.25% | 4,945,600 |
| 2025-09-09 | 148.42 | 152.82 | 148.35 | 152.22 | +2.31% | 6,673,200 |
| 2025-09-08 | 148.32 | 149.20 | 147.25 | 148.79 | +0.47% | 3,820,800 |
| 2025-09-05 | 151.12 | 151.86 | 146.29 | 148.09 | -1.62% | 5,697,300 |
| 2025-09-04 | 149.03 | 150.75 | 148.68 | 150.53 | +1.35% | 3,955,000 |
| 2025-09-03 | 148.81 | 149.55 | 146.94 | 148.53 | -0.21% | 4,338,900 |
| 2025-09-02 | 148.56 | 149.07 | 145.66 | 148.85 | -1.08% | 5,330,200 |
| 2025-08-29 | 149.89 | 150.75 | 149.13 | 150.48 | +0.20% | 3,629,400 |
| 2025-08-28 | 149.84 | 150.39 | 149.18 | 150.18 | +0.54% | 3,898,100 |
| 2025-08-27 | 148.37 | 150.12 | 148.03 | 149.38 | +0.28% | 3,329,200 |
| 2025-08-26 | 147.32 | 149.03 | 146.30 | 148.97 | +0.89% | 4,453,800 |
| 2025-08-25 | 147.98 | 148.61 | 147.57 | 147.65 | -0.25% | 2,596,500 |
| 2025-08-22 | 144.82 | 148.90 | 144.67 | 148.02 | +2.76% | 6,759,600 |
| 2025-08-21 | 143.41 | 144.45 | 142.90 | 144.04 | -0.06% | 3,269,400 |
| 2025-08-20 | 143.82 | 144.71 | 141.03 | 144.12 | +0.03% | 4,619,300 |
| 2025-08-19 | 144.49 | 144.97 | 143.42 | 144.07 | -0.49% | 4,257,700 |
| 2025-08-18 | 144.11 | 145.06 | 143.82 | 144.78 | +0.10% | 3,548,700 |
| 2025-08-15 | 148.63 | 148.81 | 144.46 | 144.63 | -2.61% | 4,986,000 |
| 2025-08-14 | 147.00 | 148.66 | 146.17 | 148.51 | +0.51% | 4,188,600 |
| 2025-08-13 | 148.15 | 149.08 | 145.39 | 147.76 | +0.32% | 5,542,000 |
| 2025-08-12 | 145.07 | 148.23 | 144.82 | 147.29 | +2.37% | 7,111,600 |
| 2025-08-11 | 143.57 | 144.19 | 142.66 | 143.88 | +0.49% | 4,024,700 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+9.82%). Worst month: Feb (-3.90%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Morgan Stanley's (MS) latest close?
216.33 on 2026-08-07, from the Closelook data lake's daily price record.
What is MS's 52-week high and low?
232.25 high and 140.60 low over the trailing 52 weeks, as of 2026-08-07.
What is Morgan Stanley's strongest and weakest month historically?
Historically, MS's strongest calendar month has been Nov (average +9.82%) and its weakest Feb (average -3.90%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.