Morgan Stanley
MS · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $187.00 | $188.30 | $185.41 | $185.73 | +0.78% | 5.21M |
| Oct 30, 2026 | $185.85 | $186.99 | $182.19 | $184.30 | -3.00% | 7.94M |
| Oct 29, 2026 | $192.37 | $193.06 | $189.59 | $190.00 | -0.07% | 5.55M |
| Oct 28, 2026 | $188.81 | $190.88 | $187.09 | $190.13 | +1.72% | 5.82M |
| Oct 27, 2026 | $186.39 | $189.12 | $185.67 | $186.91 | +1.86% | 6.52M |
| Oct 26, 2026 | $181.19 | $185.89 | $180.77 | $183.49 | +2.23% | 6.54M |
| Oct 23, 2026 | $181.92 | $182.51 | $179.29 | $179.49 | -2.44% | 7.63M |
| Oct 22, 2026 | $183.38 | $187.00 | $182.22 | $183.97 | -1.63% | 6.29M |
| Oct 21, 2026 | $182.50 | $187.16 | $180.85 | $187.01 | +3.66% | 8.91M |
| Oct 20, 2026 | $177.52 | $182.89 | $176.74 | $180.40 | +1.08% | 4.97M |
| Oct 19, 2026 | $181.54 | $182.22 | $178.40 | $178.47 | -1.16% | 4.59M |
| Oct 16, 2026 | $182.68 | $184.83 | $180.20 | $180.57 | -0.84% | 5.65M |
| Oct 15, 2026 | $182.49 | $182.59 | $177.05 | $182.10 | +0.33% | 9.08M |
| Oct 14, 2026 | $180.45 | $183.90 | $176.44 | $181.51 | -2.75% | 10.27M |
| Oct 13, 2026 | $192.22 | $193.30 | $186.35 | $186.64 | -1.78% | 8.21M |
| Oct 12, 2026 | $190.22 | $192.08 | $189.18 | $190.02 | 0.00% | 3.89M |
| Oct 9, 2026 | $187.76 | $190.44 | $187.05 | $190.02 | +1.38% | 4.73M |
| Oct 8, 2026 | $186.81 | $188.54 | $186.15 | $187.44 | -1.20% | 5.86M |
| Oct 7, 2026 | $187.69 | $189.86 | $185.22 | $189.71 | -0.69% | 5.05M |
| Oct 6, 2026 | $191.01 | $193.14 | $190.55 | $191.02 | +0.44% | 4.90M |
| Oct 5, 2026 | $190.72 | $191.12 | $187.58 | $190.19 | -0.06% | 4.30M |
| Oct 2, 2026 | $188.94 | $191.53 | $188.51 | $190.31 | +1.22% | 6.32M |
| Oct 1, 2026 | $186.06 | $188.10 | $182.47 | $188.01 | -0.04% | 9.55M |
| Sep 30, 2026 | $191.99 | $192.06 | $188.07 | $188.08 | -2.43% | 6.91M |
| Sep 29, 2026 | $193.80 | $194.35 | $191.27 | $192.76 | -0.45% | 4.68M |
| Sep 28, 2026 | $195.87 | $195.93 | $192.97 | $193.64 | -1.36% | 4.36M |
| Sep 25, 2026 | $197.98 | $197.98 | $194.25 | $196.31 | -0.01% | 4.53M |
| Sep 24, 2026 | $197.40 | $198.30 | $194.75 | $196.32 | -1.04% | 5.20M |
| Sep 23, 2026 | $198.50 | $201.12 | $197.94 | $198.39 | -0.89% | 4.34M |
| Sep 22, 2026 | $205.57 | $206.75 | $198.21 | $200.18 | -2.88% | 7.80M |
| Sep 21, 2026 | $205.49 | $206.66 | $203.18 | $206.12 | +1.75% | 4.04M |
| Sep 18, 2026 | $202.10 | $203.05 | $200.85 | $202.58 | -0.46% | 7.45M |
| Sep 17, 2026 | $205.05 | $205.05 | $200.26 | $203.52 | +0.54% | 4.81M |
| Sep 16, 2026 | $207.87 | $208.09 | $200.63 | $202.42 | -1.87% | 7.00M |
| Sep 15, 2026 | $205.34 | $207.14 | $200.40 | $206.28 | -0.15% | 7.92M |
| Sep 14, 2026 | $211.66 | $212.97 | $204.82 | $206.58 | -3.64% | 7.50M |
| Sep 11, 2026 | $215.10 | $217.76 | $211.24 | $214.38 | +0.81% | 3.93M |
| Sep 10, 2026 | $214.04 | $216.27 | $212.51 | $212.66 | -1.25% | 4.55M |
| Sep 9, 2026 | $215.01 | $217.54 | $212.31 | $215.35 | -0.41% | 4.02M |
| Sep 8, 2026 | $217.20 | $218.51 | $215.22 | $216.24 | -0.68% | 3.46M |
| Sep 4, 2026 | $215.64 | $218.22 | $214.31 | $217.72 | +0.26% | 3.13M |
| Sep 3, 2026 | $213.20 | $217.81 | $213.20 | $217.15 | +2.52% | 3.87M |
| Sep 2, 2026 | $211.97 | $216.15 | $210.60 | $211.82 | +0.37% | 3.62M |
| Sep 1, 2026 | $210.22 | $216.26 | $208.91 | $211.04 | -1.07% | 3.52M |
| Aug 31, 2026 | $214.30 | $214.50 | $212.62 | $213.32 | -0.68% | 4.21M |
| Aug 28, 2026 | $215.40 | $216.65 | $214.19 | $214.77 | -0.04% | 3.74M |
| Aug 27, 2026 | $214.03 | $216.52 | $213.50 | $214.86 | +0.36% | 3.93M |
| Aug 26, 2026 | $217.00 | $217.00 | $211.85 | $214.08 | -1.24% | 4.13M |
| Aug 25, 2026 | $214.86 | $217.34 | $213.37 | $216.77 | +1.26% | 3.27M |
| Aug 24, 2026 | $214.44 | $216.30 | $213.22 | $214.08 | -0.06% | 3.44M |
| Aug 21, 2026 | $210.08 | $214.57 | $209.13 | $214.20 | +3.25% | 4.57M |
| Aug 20, 2026 | $214.29 | $215.07 | $207.32 | $207.45 | -3.16% | 4.88M |
| Aug 19, 2026 | $218.78 | $218.78 | $213.56 | $214.23 | -1.53% | 4.91M |
| Aug 18, 2026 | $217.06 | $217.70 | $215.19 | $217.55 | -0.30% | 2.78M |
| Aug 17, 2026 | $217.36 | $220.53 | $217.36 | $218.21 | +0.39% | 3.40M |
| Aug 14, 2026 | $217.80 | $218.72 | $215.30 | $217.36 | -0.47% | 3.41M |
| Aug 13, 2026 | $219.30 | $222.00 | $217.88 | $218.38 | +0.34% | 3.61M |
| Aug 12, 2026 | $218.49 | $220.50 | $216.98 | $217.64 | +1.19% | 3.74M |
| Aug 11, 2026 | $216.32 | $217.21 | $213.52 | $215.07 | -0.12% | 3.79M |
| Aug 10, 2026 | $216.33 | $217.62 | $214.38 | $215.33 | — | 3.84M |
