The highest closing price for Morgan Stanley (MS) all-time was $144.14, on July 3. The latest price is $141.66.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 2025 | $140.55 | $145.16 | $139.47 | $143.97 | 47,728,700 |
June 2025 | $127.48 | $141.90 | $126.36 | $140.86 | 109,114,900 |
May 2025 | $115.54 | $133.03 | $114.67 | $128.03 | 125,965,900 |
April 2025 | $115.07 | $119.39 | $93.58 | $115.42 | 195,607,200 |
March 2025 | $132.27 | $132.92 | $108.35 | $115.74 | 176,736,500 |
February 2025 | $134.73 | $140.90 | $125.37 | $132.05 | 107,013,300 |
January 2025 | $124.67 | $139.43 | $120.67 | $137.33 | 149,946,600 |
December 2024 | $130.38 | $131.26 | $118.54 | $123.89 | 123,217,500 |
November 2024 | $114.98 | $134.26 | $114.26 | $129.70 | 141,491,900 |
October 2024 | $101.86 | $118.75 | $100.77 | $114.56 | 147,264,600 |
September 2024 | $100.56 | $102.80 | $92.00 | $101.92 | 116,736,700 |
August 2024 | $101.44 | $101.68 | $88.92 | $101.30 | 114,187,000 |
July 2024 | $94.50 | $105.73 | $94.42 | $100.91 | 164,418,800 |
June 2024 | $95.12 | $95.30 | $91.08 | $94.18 | 108,304,600 |
May 2024 | $88.45 | $100.05 | $87.92 | $94.81 | 122,133,400 |
April 2024 | $90.41 | $90.97 | $81.62 | $88.03 | 169,291,500 |
March 2024 | $82.79 | $90.96 | $81.07 | $90.41 | 199,389,400 |
February 2024 | $83.72 | $84.66 | $79.78 | $82.61 | 143,533,500 |
January 2024 | $88.11 | $89.52 | $79.11 | $83.76 | 204,964,900 |
December 2023 | $75.19 | $89.33 | $74.87 | $88.67 | 163,137,100 |
November 2023 | $67.67 | $76.49 | $67.23 | $75.44 | 170,186,600 |
October 2023 | $76.18 | $76.53 | $65.93 | $67.34 | 226,398,900 |
September 2023 | $80.79 | $84.05 | $76.12 | $76.72 | 139,369,400 |
August 2023 | $85.67 | $85.89 | $77.72 | $79.99 | 131,151,700 |
July 2023 | $80.36 | $88.95 | $77.16 | $86.01 | 167,976,500 |
Daily pricing data for Morgan Stanley dates back to 2/23/1993, and may be incomplete.
