The closing price for Morgan Stanley (MS) between 1993 and 2025 was $174.65, on December 31. It was up 5,239.1% in that time. The latest price is $190.31.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
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 |
September 2024 | $97.65 | $99.83 | $89.34 | $98.97 | 116,735,000 |
August 2024 | $98.51 | $98.74 | $86.35 | $98.38 | 114,187,000 |
July 2024 | $91.77 | $102.67 | $91.69 | $98.00 | 164,418,800 |
June 2024 | $92.37 | $92.54 | $88.45 | $91.46 | 108,077,600 |
May 2024 | $85.90 | $97.16 | $85.38 | $92.07 | 122,133,400 |
April 2024 | $87.79 | $88.34 | $79.26 | $85.48 | 169,299,800 |
March 2024 | $80.39 | $88.33 | $78.72 | $87.79 | 199,396,900 |
February 2024 | $81.30 | $82.21 | $77.47 | $80.22 | 143,539,800 |
January 2024 | $85.56 | $86.93 | $76.82 | $81.34 | 204,984,500 |
December 2023 | $73.02 | $86.75 | $72.71 | $86.10 | 163,140,100 |
Daily pricing data for Morgan Stanley dates back to 2/23/1993, and may be incomplete.