Morgan Stanley
MS · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | -0.46% | 3.84M |
| Aug 7, 2026 | $213.74 | $216.47 | $211.81 | $216.33 | +1.21% | 5.23M |
| Aug 6, 2026 | $219.01 | $219.78 | $213.54 | $213.75 | -2.07% | 3.59M |
| Aug 5, 2026 | $218.14 | $220.12 | $217.12 | $218.27 | +0.57% | 4.34M |
| Aug 4, 2026 | $213.67 | $218.76 | $211.51 | $217.04 | +2.75% | 8.93M |
| Aug 3, 2026 | $211.46 | $211.69 | $208.01 | $211.23 | +0.38% | 4.98M |
| Jul 31, 2026 | $210.70 | $213.46 | $208.69 | $210.42 | +0.17% | 4.72M |
| Jul 30, 2026 | $207.50 | $211.15 | $205.30 | $210.06 | +3.41% | 6.84M |
| Jul 29, 2026 | $212.09 | $212.35 | $202.94 | $203.13 | -3.99% | 6.72M |
| Jul 28, 2026 | $213.75 | $213.75 | $207.29 | $211.58 | -1.39% | 6.03M |
| Jul 27, 2026 | $218.02 | $219.40 | $210.89 | $214.56 | +0.04% | 4.96M |
| Jul 24, 2026 | $216.40 | $216.40 | $211.21 | $214.48 | -0.33% | 4.09M |
| Jul 23, 2026 | $214.89 | $217.26 | $213.72 | $215.18 | -1.52% | 4.96M |
| Jul 22, 2026 | $215.52 | $219.63 | $215.52 | $218.50 | +0.97% | 3.68M |
| Jul 21, 2026 | $213.66 | $217.40 | $212.25 | $216.40 | +2.59% | 7.00M |
| Jul 20, 2026 | $215.52 | $219.74 | $210.35 | $210.94 | -2.12% | 6.82M |
| Jul 17, 2026 | $214.40 | $218.38 | $207.40 | $215.50 | -1.31% | 7.85M |
| Jul 16, 2026 | $228.23 | $228.23 | $215.79 | $218.37 | -4.45% | 8.31M |
| Jul 15, 2026 | $222.70 | $232.25 | $221.22 | $228.55 | +0.39% | 10.87M |
| Jul 14, 2026 | $224.32 | $232.11 | $224.10 | $227.67 | +2.98% | 9.31M |
| Jul 13, 2026 | $222.46 | $223.45 | $218.75 | $221.09 | -0.54% | 4.55M |
| Jul 10, 2026 | $223.91 | $224.75 | $220.85 | $222.28 | +0.07% | 3.62M |
| Jul 9, 2026 | $221.00 | $224.44 | $220.01 | $222.13 | +1.86% | 4.07M |
| Jul 8, 2026 | $220.00 | $220.91 | $216.10 | $218.07 | -1.79% | 4.11M |
| Jul 7, 2026 | $221.54 | $223.26 | $219.82 | $222.04 | -0.03% | 5.41M |
| Jul 6, 2026 | $217.00 | $222.14 | $216.37 | $222.10 | +3.82% | 4.57M |
| Jul 2, 2026 | $214.71 | $215.86 | $211.55 | $213.93 | +0.98% | 3.75M |
| Jul 1, 2026 | $208.96 | $213.19 | $206.72 | $211.86 | +1.35% | 4.69M |
| Jun 30, 2026 | $210.17 | $211.71 | $208.18 | $209.04 | -1.27% | 5.60M |
| Jun 29, 2026 | $214.33 | $217.00 | $211.69 | $211.72 | -0.15% | 5.43M |
| Jun 26, 2026 | $219.70 | $219.75 | $211.36 | $212.03 | -4.08% | 9.92M |
| Jun 25, 2026 | $222.99 | $227.48 | $220.85 | $221.04 | +0.54% | 5.26M |
| Jun 24, 2026 | $224.60 | $226.50 | $219.81 | $219.86 | -2.73% | 6.97M |
| Jun 23, 2026 | $222.51 | $227.95 | $222.12 | $226.03 | -0.47% | 6.05M |
| Jun 22, 2026 | $226.71 | $228.23 | $224.99 | $227.09 | +1.76% | 6.87M |
| Jun 18, 2026 | $229.09 | $230.47 | $222.89 | $223.17 | — | 11.93M |
