Morgan Stanley (MS) went public on February 23, 1993, when it opened at a split-adjusted price of $3.33.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 2025 | $164.30 | $171.77 | $158.06 | $163.86 | 52,463,014 |
October 2025 | $156.92 | $166.12 | $150.92 | $164.00 | 133,071,000 |
September 2025 | $147.66 | $162.99 | $144.78 | $158.00 | 118,064,700 |
August 2025 | $138.43 | $149.84 | $135.35 | $149.57 | 93,513,600 |
July 2025 | $138.74 | $143.82 | $133.51 | $141.60 | 123,655,300 |
June 2025 | $125.83 | $140.07 | $124.73 | $139.04 | 109,114,900 |
May 2025 | $114.05 | $131.31 | $113.19 | $126.38 | 125,965,900 |
April 2025 | $113.58 | $117.85 | $92.37 | $113.93 | 195,608,600 |
March 2025 | $130.56 | $131.21 | $106.95 | $114.25 | 176,736,500 |
February 2025 | $132.99 | $139.08 | $123.76 | $130.35 | 107,013,300 |
January 2025 | $123.06 | $137.63 | $119.11 | $135.56 | 149,945,900 |
December 2024 | $128.70 | $129.56 | $117.01 | $122.30 | 123,217,500 |
November 2024 | $113.49 | $132.53 | $112.78 | $128.03 | 141,491,900 |
October 2024 | $100.55 | $117.22 | $99.47 | $113.08 | 147,264,600 |
September 2024 | $99.26 | $101.47 | $90.81 | $100.61 | 116,735,000 |
August 2024 | $100.13 | $100.36 | $87.77 | $100.00 | 114,187,000 |
July 2024 | $93.28 | $104.37 | $93.20 | $99.61 | 164,418,800 |
June 2024 | $93.89 | $94.06 | $89.90 | $92.96 | 108,077,600 |
May 2024 | $87.31 | $98.76 | $86.79 | $93.59 | 122,133,400 |
April 2024 | $89.24 | $89.79 | $80.57 | $86.89 | 169,299,800 |
March 2024 | $81.72 | $89.78 | $80.02 | $89.24 | 199,396,900 |
February 2024 | $82.64 | $83.56 | $78.75 | $81.55 | 143,539,800 |
January 2024 | $86.97 | $88.37 | $78.09 | $82.68 | 204,984,500 |
December 2023 | $74.22 | $88.18 | $73.90 | $87.52 | 163,140,100 |
November 2023 | $66.80 | $75.50 | $66.36 | $74.47 | 170,188,200 |
