5 DAY PERFORMANCE
+7.84%
1 MONTH PERFORMANCE
-5.99%
3 MONTH PERFORMANCE
+0.97%
6 MONTH PERFORMANCE
+30.93%
YEAR-TO-DATE PERFORMANCE
+2.32%
1 YEAR PERFORMANCE
+43.97%
Morgan Stanley Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $115.00 | $114.00 (-0.87%) | $115.60 | $112.55 | 7.86 M | $190.72 B |
| 03/11/2025 | $111.71 | $112.04 (0.3%) | $113.51 | $110.34 | 13.49 M | $187.44 B |
| 03/10/2025 | $116.00 | $111.69 (-3.72%) | $116.28 | $109.22 | 16.77 M | $186.85 B |
| 03/07/2025 | $118.73 | $119.29 (0.47%) | $119.49 | $115.45 | 8.51 M | $199.57 B |
| 03/06/2025 | $120.80 | $119.37 (-1.18%) | $123.13 | $118.60 | 8.61 M | $188.96 B |
| 03/05/2025 | $122.00 | $123.75 (1.43%) | $124.38 | $121.44 | 7.29 M | $195.90 B |
| 03/04/2025 | $126.47 | $121.72 (-3.76%) | $126.57 | $119.25 | 13.00 M | $192.68 B |
| 03/03/2025 | $133.33 | $129.13 (-3.15%) | $133.99 | $127.73 | 5.97 M | $204.41 B |
| 02/28/2025 | $129.90 | $133.11 (2.47%) | $133.41 | $128.99 | 7.42 M | $210.71 B |
| 02/27/2025 | $131.80 | $129.24 (-1.94%) | $132.87 | $128.81 | 5.54 M | $204.59 B |
| 02/26/2025 | $130.41 | $131.05 (0.49%) | $132.24 | $130.15 | 5.49 M | $207.45 B |
| 02/25/2025 | $131.03 | $129.60 (-1.09%) | $131.29 | $126.38 | 7.46 M | $205.16 B |
| 02/24/2025 | $132.76 | $129.97 (-2.1%) | $132.97 | $128.90 | 7.78 M | $205.74 B |
| 02/21/2025 | $135.18 | $131.69 (-2.58%) | $135.60 | $130.91 | 6.70 M | $208.47 B |
| 02/20/2025 | $140.25 | $134.34 (-4.21%) | $141.07 | $132.43 | 8.86 M | $212.66 B |
| 02/19/2025 | $140.01 | $140.69 (0.49%) | $140.93 | $139.26 | 3.62 M | $222.71 B |
| 02/18/2025 | $139.41 | $140.71 (0.93%) | $140.78 | $138.89 | 3.80 M | $222.74 B |
| 02/14/2025 | $136.45 | $138.95 (1.83%) | $139.58 | $136.45 | 5.04 M | $219.96 B |
| 02/13/2025 | $137.97 | $136.84 (-0.82%) | $138.10 | $136.35 | 4.70 M | $216.62 B |
| 02/12/2025 | $136.08 | $137.11 (0.76%) | $137.28 | $135.60 | 4.69 M | $217.05 B |
| 02/11/2025 | $136.81 | $137.79 (0.72%) | $138.21 | $135.44 | 5.10 M | $218.12 B |
| 02/10/2025 | $140.25 | $137.31 (-2.1%) | $140.31 | $135.61 | 5.52 M | $217.36 B |
| 02/07/2025 | $142.02 | $139.98 (-1.44%) | $142.03 | $139.82 | 3.53 M | $221.59 B |
| 02/06/2025 | $140.01 | $141.08 (0.76%) | $141.40 | $140.00 | 4.58 M | $223.33 B |
| 02/05/2025 | $137.47 | $138.93 (1.06%) | $139.22 | $136.51 | 5.87 M | $219.93 B |
| 02/04/2025 | $137.73 | $136.77 (-0.7%) | $137.88 | $136.29 | 6.00 M | $216.51 B |
| 02/03/2025 | $135.81 | $137.16 (0.99%) | $138.00 | $133.91 | 5.31 M | $217.12 B |
| 01/31/2025 | $139.14 | $138.43 (-0.51%) | $139.76 | $137.77 | 5.50 M | $219.13 B |
| 01/30/2025 | $139.81 | $139.94 (0.09%) | $140.49 | $138.89 | 4.55 M | $221.53 B |
| 01/29/2025 | $138.47 | $138.71 (0.17%) | $141.48 | $138.18 | 5.72 M | $219.58 B |
| 01/28/2025 | $136.07 | $138.54 (1.82%) | $138.84 | $135.64 | 5.89 M | $219.31 B |
| 01/27/2025 | $135.26 | $136.65 (1.03%) | $136.76 | $134.12 | 6.46 M | $216.32 B |
| 01/24/2025 | $136.47 | $137.82 (0.99%) | $139.04 | $136.47 | 6.48 M | $218.17 B |
| 01/23/2025 | $135.97 | $137.80 (1.35%) | $138.20 | $135.97 | 6.91 M | $218.14 B |
| 01/22/2025 | $137.26 | $136.00 (-0.92%) | $138.38 | $135.82 | 7.18 M | $215.29 B |
| 01/21/2025 | $136.44 | $137.30 (0.63%) | $137.62 | $135.29 | 11.21 M | $217.35 B |
| 01/17/2025 | $136.16 | $137.87 (1.26%) | $138.08 | $134.53 | 12.48 M | $218.25 B |
| 01/16/2025 | $132.35 | $135.81 (2.61%) | $136.15 | $131.90 | 16.24 M | $214.99 B |
| 01/15/2025 | $129.71 | $130.55 (0.65%) | $131.44 | $128.46 | 11.35 M | $206.66 B |
| 01/14/2025 | $125.40 | $124.62 (-0.62%) | $125.40 | $123.69 | 9.00 M | $197.27 B |
| 01/13/2025 | $122.45 | $123.99 (1.26%) | $124.30 | $122.45 | 5.43 M | $196.28 B |
| 01/10/2025 | $126.31 | $123.45 (-2.26%) | $126.50 | $123.29 | 6.87 M | $195.42 B |
| 01/08/2025 | $126.91 | $127.86 (0.75%) | $128.00 | $125.76 | 5.74 M | $202.40 B |
| 01/07/2025 | $129.65 | $126.88 (-2.14%) | $129.66 | $125.46 | 7.27 M | $200.85 B |
| 01/06/2025 | $127.63 | $128.64 (0.79%) | $129.95 | $127.63 | 6.67 M | $203.64 B |
| 01/03/2025 | $125.65 | $125.94 (0.23%) | $126.00 | $124.08 | 3.99 M | $199.36 B |
| 01/02/2025 | $126.51 | $124.78 (-1.37%) | $127.28 | $124.21 | 5.02 M | $197.53 B |
| 12/31/2024 | $126.33 | $125.72 (-0.48%) | $126.83 | $125.20 | 2.97 M | $199.01 B |
| 12/30/2024 | $124.55 | $125.75 (0.96%) | $126.16 | $124.02 | 2.64 M | $199.06 B |
| 12/27/2024 | $127.05 | $126.76 (-0.23%) | $127.86 | $125.82 | 3.09 M | $200.66 B |
| 12/26/2024 | $126.53 | $128.03 (1.19%) | $128.17 | $126.49 | 3.01 M | $202.67 B |
| 12/24/2024 | $125.07 | $127.06 (1.59%) | $127.22 | $124.59 | 2.90 M | $201.14 B |
| 12/23/2024 | $123.10 | $124.45 (1.1%) | $124.67 | $122.79 | 5.07 M | $197.00 B |
| 12/20/2024 | $121.20 | $123.44 (1.85%) | $124.54 | $120.53 | 14.88 M | $195.41 B |
| 12/19/2024 | $124.78 | $120.50 (-3.43%) | $124.94 | $120.30 | 8.63 M | $190.75 B |
| 12/18/2024 | $128.16 | $121.04 (-5.56%) | $128.39 | $120.29 | 7.86 M | $191.61 B |
| 12/17/2024 | $128.10 | $127.74 (-0.28%) | $128.70 | $127.18 | 7.14 M | $202.21 B |
| 12/16/2024 | $127.74 | $129.03 (1.01%) | $129.31 | $127.39 | 5.66 M | $204.25 B |
| 12/13/2024 | $128.00 | $127.40 (-0.47%) | $128.81 | $126.71 | 6.09 M | $201.67 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.
