The highest closing price for Morgan Stanley (MS) all-time was $227.30, on July 15. The latest price is $186.98.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 2026 | $186.06 | $193.30 | $176.44 | $186.91 | 123,220,309 |
September 2026 | $210.22 | $218.51 | $188.07 | $188.08 | 106,603,900 |
August 2026 | $211.46 | $222.00 | $207.32 | $213.32 | 88,695,400 |
July 2026 | $207.82 | $230.98 | $201.83 | $210.42 | 126,913,200 |
June 2026 | $206.47 | $229.21 | $204.70 | $207.90 | 136,724,700 |
May 2026 | $189.45 | $206.94 | $185.43 | $206.86 | 110,740,600 |
April 2026 | $167.09 | $192.49 | $158.84 | $189.55 | 122,002,200 |
March 2026 | $160.89 | $167.77 | $151.15 | $162.79 | 163,476,800 |
February 2026 | $180.64 | $186.64 | $161.82 | $164.71 | 157,581,300 |
January 2026 | $175.63 | $189.56 | $174.27 | $180.83 | 141,514,600 |
December 2025 | $166.27 | $179.38 | $165.01 | $174.65 | 112,743,000 |
November 2025 | $161.64 | $168.98 | $152.71 | $166.91 | 107,085,800 |
October 2025 | $154.38 | $163.43 | $148.47 | $161.34 | 133,071,000 |
September 2025 | $145.27 | $160.35 | $142.43 | $155.44 | 118,064,700 |
August 2025 | $136.18 | $147.41 | $133.15 | $147.14 | 93,513,600 |
July 2025 | $136.49 | $141.49 | $131.35 | $139.30 | 123,655,300 |
June 2025 | $123.79 | $137.80 | $122.71 | $136.79 | 109,114,900 |
May 2025 | $112.20 | $129.18 | $111.35 | $124.33 | 125,965,900 |
April 2025 | $111.74 | $115.94 | $90.87 | $112.08 | 195,608,600 |
March 2025 | $128.44 | $129.08 | $105.22 | $112.39 | 176,736,500 |
February 2025 | $130.83 | $136.83 | $121.75 | $128.23 | 107,013,300 |
January 2025 | $121.07 | $135.39 | $117.18 | $133.36 | 149,945,900 |
December 2024 | $126.61 | $127.46 | $115.12 | $120.31 | 123,217,500 |
November 2024 | $111.65 | $130.38 | $110.95 | $125.95 | 141,491,900 |
October 2024 | $98.92 | $115.31 | $97.85 | $111.25 | 147,264,600 |
Daily pricing data for Morgan Stanley dates back to 2/23/1993, and may be incomplete.