5 DAY PERFORMANCE
-28.67%
1 MONTH PERFORMANCE
-20.18%
3 MONTH PERFORMANCE
-0.62%
6 MONTH PERFORMANCE
-10.73%
YEAR-TO-DATE PERFORMANCE
-9.61%
1 YEAR PERFORMANCE
+20.92%
Morgan Stanley Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $226.71 | $227.09 (0.17%) | $228.23 | $224.99 | 6.87 M | $356.76 B |
| 06/18/2026 | $229.09 | $223.17 (-2.58%) | $230.47 | $222.89 | 11.93 M | $350.60 B |
| 06/17/2026 | $222.11 | $224.96 (1.28%) | $228.07 | $221.36 | 8.69 M | $353.41 B |
| 06/16/2026 | $220.51 | $220.83 (0.15%) | $222.30 | $218.59 | 5.09 M | $346.92 B |
| 06/15/2026 | $218.76 | $217.98 (-0.36%) | $220.60 | $216.85 | 5.86 M | $342.45 B |
| 06/12/2026 | $215.05 | $214.04 (-0.47%) | $217.62 | $212.66 | 4.69 M | $336.26 B |
| 06/11/2026 | $208.79 | $212.66 (1.85%) | $212.83 | $207.00 | 4.63 M | $334.09 B |
| 06/10/2026 | $208.94 | $206.66 (-1.09%) | $210.24 | $205.83 | 5.36 M | $324.66 B |
| 06/09/2026 | $214.42 | $210.25 (-1.94%) | $215.24 | $206.06 | 7.84 M | $330.30 B |
| 06/08/2026 | $213.27 | $212.24 (-0.48%) | $215.90 | $211.74 | 4.73 M | $333.43 B |
| 06/05/2026 | $218.32 | $211.93 (-2.93%) | $218.32 | $211.16 | 6.17 M | $332.94 B |
| 06/04/2026 | $212.01 | $218.27 (2.95%) | $219.16 | $211.15 | 5.57 M | $342.90 B |
| 06/03/2026 | $212.85 | $210.14 (-1.27%) | $213.49 | $208.79 | 5.96 M | $330.13 B |
| 06/02/2026 | $210.26 | $214.98 (2.24%) | $217.03 | $210.26 | 7.66 M | $337.73 B |
| 06/01/2026 | $207.61 | $211.01 (1.64%) | $212.11 | $206.60 | 6.43 M | $331.50 B |
| 05/29/2026 | $204.00 | $208.00 (1.96%) | $208.08 | $203.72 | 8.26 M | $326.77 B |
| 05/28/2026 | $199.92 | $203.79 (1.94%) | $204.38 | $199.68 | 6.18 M | $320.15 B |
| 05/27/2026 | $202.05 | $201.61 (-0.22%) | $202.53 | $197.01 | 6.73 M | $316.73 B |
| 05/26/2026 | $202.85 | $201.76 (-0.54%) | $203.92 | $199.87 | 5.57 M | $316.96 B |
| 05/22/2026 | $201.13 | $201.03 (-0.05%) | $203.09 | $200.63 | 3.74 M | $315.82 B |
| 05/21/2026 | $197.81 | $200.51 (1.36%) | $200.75 | $196.90 | 5.82 M | $315.00 B |
| 05/20/2026 | $191.96 | $197.77 (3.03%) | $198.07 | $190.09 | 7.20 M | $310.70 B |
| 05/19/2026 | $191.55 | $189.58 (-1.03%) | $192.84 | $188.94 | 6.36 M | $297.83 B |
| 05/18/2026 | $192.62 | $192.69 (0.04%) | $194.81 | $191.14 | 3.77 M | $302.72 B |
| 05/15/2026 | $193.88 | $192.51 (-0.71%) | $194.43 | $191.11 | 5.94 M | $302.43 B |
| 05/14/2026 | $195.62 | $194.53 (-0.56%) | $197.50 | $193.41 | 4.79 M | $305.61 B |
| 05/13/2026 | $190.71 | $193.83 (1.64%) | $194.95 | $189.60 | 4.46 M | $304.51 B |
| 05/12/2026 | $190.20 | $191.88 (0.88%) | $192.38 | $186.45 | 5.33 M | $301.44 B |
| 05/11/2026 | $192.36 | $191.10 (-0.66%) | $193.67 | $190.04 | 5.27 M | $300.22 B |
| 05/08/2026 | $190.88 | $193.09 (1.16%) | $193.50 | $190.47 | 5.87 M | $303.34 B |
| 05/07/2026 | $193.16 | $190.17 (-1.55%) | $194.25 | $189.67 | 5.76 M | $298.76 B |
| 05/06/2026 | $192.17 | $193.35 (0.61%) | $194.83 | $192.17 | 6.32 M | $303.75 B |
| 05/05/2026 | $189.34 | $189.25 (-0.05%) | $190.45 | $187.95 | 4.81 M | $297.31 B |
| 05/04/2026 | $189.93 | $188.01 (-1.01%) | $190.35 | $187.12 | 3.83 M | $295.36 B |
| 05/01/2026 | $190.49 | $190.17 (-0.17%) | $193.50 | $188.77 | 4.74 M | $298.76 B |
| 04/30/2026 | $185.60 | $190.59 (2.69%) | $190.73 | $184.90 | 5.66 M | $299.42 B |
| 04/29/2026 | $190.01 | $187.08 (-1.54%) | $190.51 | $185.25 | 5.11 M | $293.90 B |
| 04/28/2026 | $191.31 | $190.36 (-0.5%) | $192.65 | $188.66 | 4.11 M | $299.06 B |
| 04/27/2026 | $187.87 | $190.18 (1.23%) | $190.59 | $187.75 | 4.16 M | $298.77 B |
| 04/24/2026 | $188.79 | $188.07 (-0.38%) | $189.05 | $187.12 | 4.53 M | $295.46 B |
| 04/23/2026 | $190.66 | $188.65 (-1.05%) | $191.76 | $186.90 | 3.81 M | $296.37 B |
| 04/22/2026 | $191.68 | $191.05 (-0.33%) | $192.23 | $189.82 | 4.49 M | $300.14 B |
| 04/21/2026 | $190.79 | $189.31 (-0.78%) | $193.14 | $188.71 | 5.15 M | $297.41 B |
| 04/20/2026 | $188.92 | $190.70 (0.94%) | $192.20 | $188.02 | 4.91 M | $299.59 B |
| 04/17/2026 | $189.50 | $188.82 (-0.36%) | $191.22 | $188.23 | 6.85 M | $296.64 B |
| 04/16/2026 | $190.93 | $187.32 (-1.89%) | $192.51 | $186.67 | 9.14 M | $294.28 B |
| 04/15/2026 | $188.49 | $191.62 (1.66%) | $194.59 | $187.92 | 9.85 M | $301.04 B |
| 04/14/2026 | $182.87 | $183.34 (0.26%) | $184.59 | $181.75 | 8.80 M | $288.03 B |
| 04/13/2026 | $175.76 | $181.14 (3.06%) | $181.18 | $175.01 | 6.28 M | $284.57 B |
| 04/10/2026 | $178.66 | $177.64 (-0.57%) | $178.66 | $174.70 | 4.24 M | $279.07 B |
| 04/09/2026 | $175.17 | $178.16 (1.71%) | $179.00 | $174.80 | 5.30 M | $279.89 B |
| 04/08/2026 | $176.90 | $176.02 (-0.5%) | $181.26 | $174.49 | 7.66 M | $276.53 B |
| 04/07/2026 | $165.69 | $168.43 (1.65%) | $168.90 | $165.29 | 6.04 M | $264.60 B |
| 04/06/2026 | $165.88 | $166.55 (0.4%) | $167.63 | $165.44 | 3.68 M | $261.65 B |
| 04/02/2026 | $161.99 | $165.81 (2.36%) | $167.00 | $160.57 | 5.11 M | $260.49 B |
| 04/01/2026 | $168.91 | $166.17 (-1.62%) | $169.29 | $163.20 | 7.12 M | $261.05 B |
| 03/31/2026 | $161.50 | $164.57 (1.9%) | $165.29 | $159.65 | 8.08 M | $258.54 B |
| 03/30/2026 | $160.15 | $158.37 (-1.11%) | $161.24 | $157.22 | 6.26 M | $248.80 B |
| 03/27/2026 | $161.00 | $158.39 (-1.62%) | $161.23 | $157.33 | 6.37 M | $248.83 B |
| 03/26/2026 | $164.65 | $163.23 (-0.86%) | $166.33 | $162.48 | 6.18 M | $256.43 B |
| 03/25/2026 | $166.80 | $165.65 (-0.69%) | $168.81 | $164.00 | 6.44 M | $260.24 B |
| 03/24/2026 | $162.44 | $165.87 (2.11%) | $167.12 | $162.23 | 6.02 M | $260.58 B |
| 03/23/2026 | $166.26 | $164.32 (-1.17%) | $168.14 | $164.16 | 10.13 M | $258.15 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
