Morgan Stanley (MS) went public on February 23, 1993, when it opened at a split-adjusted price of $3.39.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 2025 | $127.48 | $133.57 | $126.36 | $131.82 | 30,731,568 |
May 2025 | $115.54 | $133.03 | $114.67 | $128.03 | 125,967,803 |
April 2025 | $115.06 | $119.39 | $93.58 | $115.42 | 195,610,143 |
March 2025 | $132.27 | $132.92 | $108.35 | $115.74 | 176,738,399 |
February 2025 | $134.73 | $140.90 | $125.37 | $132.05 | 107,014,846 |
January 2025 | $124.67 | $139.43 | $120.67 | $137.33 | 149,951,715 |
December 2024 | $130.38 | $131.26 | $118.54 | $123.89 | 123,222,323 |
November 2024 | $114.98 | $134.26 | $114.26 | $129.70 | 141,493,239 |
October 2024 | $101.86 | $118.75 | $100.77 | $114.56 | 147,265,496 |
September 2024 | $100.56 | $102.80 | $92.00 | $101.92 | 116,737,353 |
August 2024 | $101.44 | $101.68 | $88.92 | $101.30 | 114,187,513 |
July 2024 | $94.50 | $105.73 | $94.42 | $100.91 | 164,425,448 |
June 2024 | $95.12 | $95.30 | $91.08 | $94.18 | 108,304,993 |
May 2024 | $88.45 | $100.05 | $87.92 | $94.81 | 122,135,377 |
April 2024 | $90.41 | $90.96 | $81.62 | $88.03 | 169,305,428 |
March 2024 | $82.79 | $90.96 | $81.06 | $90.41 | 199,397,544 |
February 2024 | $83.72 | $84.66 | $79.78 | $82.61 | 143,534,665 |
January 2024 | $88.11 | $89.52 | $79.11 | $83.76 | 204,984,990 |
December 2023 | $75.19 | $89.33 | $74.87 | $88.67 | 163,140,617 |
November 2023 | $67.67 | $76.49 | $67.23 | $75.44 | 170,276,718 |
October 2023 | $76.18 | $76.53 | $65.93 | $67.34 | 226,403,653 |
September 2023 | $80.79 | $84.05 | $76.11 | $76.72 | 139,408,197 |
August 2023 | $85.67 | $85.89 | $77.72 | $79.99 | 131,160,707 |
July 2023 | $80.36 | $88.95 | $77.16 | $86.01 | 167,987,661 |
June 2023 | $76.86 | $83.44 | $75.83 | $79.49 | 151,492,680 |
