Morgan Stanley (MS) Historical Stock Data
172.96 ↓1.84 (-1.05%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MS is down -0.08% a day on average. There have been 17 days where Morgan Stanley closed green and 13 days where MS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 176.55 | 172.96 | ↓$3.58 (-2.03%) | 172.59 | 177.07 | 7.94M |
| 2025-12-17 | 178.05 | 174.80 | ↓$3.24 (-1.82%) | 174.46 | 179.45 | 3.81M |
| 2025-12-16 | 178.13 | 176.51 | ↓$1.62 (-0.91%) | 175.68 | 178.36 | 6.84M |
| 2025-12-15 | 179.91 | 177.79 | ↓$2.12 (-1.18%) | 177.78 | 180.90 | 4.03M |
| 2025-12-12 | 181.15 | 178.41 | ↓$2.74 (-1.51%) | 177.75 | 181.15 | 4.96M |
| 2025-12-11 | 180.13 | 180.29 | ↑$0.16 (0.09%) | 179.50 | 181.98 | 5.01M |
| 2025-12-10 | 178.50 | 179.71 | ↑$1.21 (0.68%) | 177.75 | 181.30 | 6.49M |
| 2025-12-09 | 176.78 | 178.83 | ↑$2.05 (1.16%) | 176.78 | 180.65 | 3.47M |
| 2025-12-08 | 176.99 | 176.83 | ↓$0.16 (-0.09%) | 176.06 | 178.96 | 7.26M |
| 2025-12-05 | 174.47 | 176.51 | ↑$2.04 (1.17%) | 174.30 | 177.32 | 3.50M |
| 2025-12-04 | 174.32 | 174.89 | ↑$0.57 (0.33%) | 173.72 | 176.00 | 3.64M |
| 2025-12-03 | 168.55 | 173.72 | ↑$5.17 (3.07%) | 168.10 | 173.96 | 5.27M |
| 2025-12-02 | 168.89 | 169.09 | ↑$0.21 (0.12%) | 168.69 | 170.12 | 4.34M |
| 2025-12-01 | 169.01 | 168.47 | ↓$0.54 (-0.32%) | 167.73 | 169.77 | 4.39M |
| 2025-11-28 | 168.00 | 169.66 | ↑$1.66 (0.99%) | 167.79 | 170.27 | 2.13M |
| 2025-11-26 | 166.98 | 167.94 | ↑$0.96 (0.57%) | 165.87 | 168.96 | 3.41M |
| 2025-11-25 | 163.51 | 165.43 | ↑$1.92 (1.17%) | 160.62 | 165.87 | 4.17M |
| 2025-11-24 | 161.33 | 162.83 | ↑$1.50 (0.93%) | 159.00 | 164.46 | 7.36M |
| 2025-11-21 | 159.78 | 158.17 | ↓$1.61 (-1.01%) | 155.27 | 160.11 | 7.54M |
| 2025-11-20 | 164.20 | 158.70 | ↓$5.50 (-3.35%) | 158.51 | 166.91 | 4.45M |
| 2025-11-19 | 160.35 | 162.29 | ↑$1.94 (1.21%) | 160.05 | 162.90 | 6.41M |
| 2025-11-18 | 158.64 | 159.83 | ↑$1.20 (0.75%) | 157.79 | 161.67 | 4.03M |
| 2025-11-17 | 163.25 | 159.45 | ↓$3.80 (-2.32%) | 158.76 | 164.09 | 5.71M |
| 2025-11-14 | 164.20 | 163.86 | ↓$0.34 (-0.21%) | 159.94 | 164.80 | 5.40M |
| 2025-11-13 | 169.31 | 165.61 | ↓$3.69 (-2.18%) | 165.17 | 170.35 | 4.42M |
| 2025-11-12 | 167.52 | 169.92 | ↑$2.41 (1.44%) | 167.52 | 171.77 | 6.88M |
| 2025-11-11 | 165.30 | 166.50 | ↑$1.20 (0.73%) | 164.78 | 166.72 | 2.58M |
| 2025-11-10 | 163.81 | 165.05 | ↑$1.24 (0.76%) | 163.81 | 166.06 | 5.02M |
| 2025-11-07 | 162.21 | 162.36 | ↑$0.15 (0.09%) | 158.06 | 162.60 | 5.18M |
| 2025-11-06 | 164.57 | 163.42 | ↓$1.15 (-0.70%) | 162.65 | 165.67 | 3.03M |
Create an account or log in to view more rows.
$MS Tendie tickets on discount today!!!
$MS Don't hold!!! Buy it
$MS had to buy calls
$MS Let’s get it
$MS is going to have a run next month
$MS f this stock
$MS breaking out of this wedge sooner than later
$MS somebody knows something
$MS Come on.. Let it fall.. buy later bulls
$MS going green