The closing price for Morgan Stanley (MS) between September 1, 2006 and September 30, 2025 was $154.50, on September 30, 2025. It was up 336.1% in that time. The latest price is $184.30.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 2025 | $144.39 | $159.37 | $141.57 | $154.50 | 118,064,700 |
August 2025 | $135.36 | $146.52 | $132.35 | $146.25 | 93,513,600 |
July 2025 | $135.66 | $140.64 | $130.55 | $138.46 | 123,655,300 |
June 2025 | $123.04 | $136.96 | $121.96 | $135.96 | 109,114,900 |
May 2025 | $111.52 | $128.40 | $110.68 | $123.58 | 125,965,900 |
April 2025 | $111.06 | $115.24 | $90.32 | $111.40 | 195,608,600 |
March 2025 | $127.67 | $128.30 | $104.58 | $111.71 | 176,736,500 |
February 2025 | $130.04 | $136.00 | $121.01 | $127.46 | 107,013,300 |
January 2025 | $120.34 | $134.58 | $116.47 | $132.55 | 149,945,900 |
December 2024 | $125.84 | $126.69 | $114.42 | $119.58 | 123,217,500 |
November 2024 | $110.98 | $129.59 | $110.28 | $125.19 | 141,491,900 |
October 2024 | $98.32 | $114.62 | $97.26 | $110.58 | 147,264,600 |
September 2024 | $97.06 | $99.22 | $88.80 | $98.38 | 116,735,000 |
August 2024 | $97.91 | $98.14 | $85.82 | $97.78 | 114,187,000 |
July 2024 | $91.21 | $102.05 | $91.14 | $97.40 | 164,418,800 |
June 2024 | $91.81 | $91.98 | $87.91 | $90.90 | 108,077,600 |
May 2024 | $85.38 | $96.57 | $84.86 | $91.51 | 122,133,400 |
April 2024 | $87.26 | $87.80 | $78.78 | $84.96 | 169,299,800 |
March 2024 | $79.91 | $87.79 | $78.25 | $87.26 | 199,396,900 |
February 2024 | $80.80 | $81.71 | $77.00 | $79.74 | 143,539,800 |
January 2024 | $85.04 | $86.41 | $76.36 | $80.85 | 204,984,500 |
December 2023 | $72.58 | $86.22 | $72.27 | $85.58 | 163,140,100 |
November 2023 | $65.32 | $73.83 | $64.89 | $72.82 | 170,188,200 |
October 2023 | $73.53 | $73.87 | $63.64 | $65.00 | 226,400,400 |
September 2023 | $77.98 | $81.12 | $73.47 | $74.05 | 139,400,500 |
Daily pricing data for Morgan Stanley dates back to 2/23/1993, and may be incomplete.