The closing price for Morgan Stanley (MS) in September 2025 was $155.44, on September 30. It was up 7% for the month. The latest price is $211.23.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2025 | $157.81 | $158.63 | $153.36 | $155.44 | 5,547,100 |
September 29 2025 | $157.13 | $157.74 | $156.18 | $157.59 | 4,186,000 |
September 26 2025 | $156.02 | $158.22 | $155.79 | $156.56 | 5,326,800 |
September 25 2025 | $153.90 | $155.72 | $153.16 | $155.43 | 5,351,100 |
September 24 2025 | $157.53 | $157.89 | $154.34 | $154.38 | 5,195,200 |
September 23 2025 | $157.02 | $160.35 | $156.06 | $157.20 | 5,335,900 |
September 22 2025 | $155.80 | $157.46 | $154.33 | $157.15 | 4,421,200 |
September 19 2025 | $156.01 | $157.52 | $154.62 | $156.37 | 14,902,000 |
September 18 2025 | $154.40 | $156.59 | $154.00 | $155.71 | 4,323,700 |
September 17 2025 | $153.17 | $154.47 | $152.20 | $153.92 | 4,604,200 |
September 16 2025 | $153.60 | $154.01 | $151.78 | $152.36 | 7,539,500 |
September 15 2025 | $153.86 | $154.97 | $152.42 | $153.17 | 4,829,900 |
September 12 2025 | $152.58 | $153.39 | $152.17 | $152.92 | 4,341,600 |
September 11 2025 | $150.97 | $154.26 | $150.66 | $153.01 | 7,399,500 |
September 10 2025 | $149.51 | $151.10 | $148.06 | $150.70 | 4,945,600 |
September 09 2025 | $145.13 | $149.43 | $145.06 | $148.85 | 6,673,200 |
September 08 2025 | $145.03 | $145.89 | $143.99 | $145.49 | 3,820,800 |
September 05 2025 | $147.77 | $148.49 | $143.05 | $144.81 | 5,697,300 |
September 04 2025 | $145.73 | $147.41 | $145.38 | $147.19 | 3,955,000 |
September 03 2025 | $145.51 | $146.23 | $143.68 | $145.24 | 4,338,900 |
September 02 2025 | $145.27 | $145.77 | $142.43 | $145.55 | 5,330,200 |
Daily pricing data for Morgan Stanley dates back to 2/23/1993, and may be incomplete.