The highest closing price for Morgan Stanley (MS) last month was $143.94, on July 30. It was up 2.1% for the month. The latest price is $143.89.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2025 | $143.20 | $144.70 | $142.00 | $142.46 | 5,523,700 |
July 30 2025 | $142.84 | $144.48 | $142.29 | $143.94 | 5,236,800 |
July 29 2025 | $142.51 | $143.06 | $141.12 | $142.57 | 5,158,700 |
July 28 2025 | $142.05 | $142.15 | $141.04 | $141.58 | 3,729,300 |
July 25 2025 | $141.93 | $142.39 | $141.07 | $142.02 | 3,463,000 |
July 24 2025 | $141.49 | $142.73 | $140.87 | $141.52 | 3,817,900 |
July 23 2025 | $139.81 | $141.65 | $138.96 | $141.23 | 6,612,900 |
July 22 2025 | $139.83 | $139.92 | $137.97 | $139.07 | 5,257,200 |
July 21 2025 | $140.27 | $141.54 | $139.21 | $139.50 | 5,853,400 |
July 18 2025 | $140.47 | $140.77 | $139.23 | $139.86 | 5,572,300 |
July 17 2025 | $138.30 | $140.71 | $138.17 | $139.93 | 7,695,800 |
July 16 2025 | $138.54 | $139.03 | $134.33 | $138.83 | 10,610,800 |
July 15 2025 | $142.30 | $143.01 | $140.57 | $140.61 | 7,392,200 |
July 14 2025 | $141.47 | $143.06 | $141.02 | $142.98 | 5,376,100 |
July 11 2025 | $140.88 | $141.47 | $140.15 | $141.30 | 3,647,500 |
July 10 2025 | $140.78 | $142.17 | $140.35 | $142.10 | 5,622,800 |
July 09 2025 | $141.91 | $141.95 | $139.93 | $140.57 | 4,837,000 |
July 08 2025 | $142.62 | $143.07 | $140.05 | $140.16 | 6,620,400 |
July 07 2025 | $143.12 | $144.16 | $141.52 | $142.75 | 5,991,600 |
July 03 2025 | $142.37 | $143.56 | $141.69 | $143.15 | 3,974,700 |
July 02 2025 | $140.64 | $141.89 | $140.01 | $141.87 | 5,494,500 |
July 01 2025 | $139.58 | $140.63 | $138.51 | $140.10 | 6,166,700 |
Daily pricing data for Morgan Stanley dates back to 2/23/1993, and may be incomplete.
