5 DAY PERFORMANCE
-15.62%
1 MONTH PERFORMANCE
-3.65%
3 MONTH PERFORMANCE
-10.83%
6 MONTH PERFORMANCE
-1.81%
YEAR-TO-DATE PERFORMANCE
-9.61%
1 YEAR PERFORMANCE
+35.61%
Morgan Stanley Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $192.17 | $193.29 (0.58%) | $194.83 | $192.17 | 2.85 M | $304.24 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 |
| 03/20/2026 | $158.36 | $161.47 (1.96%) | $163.14 | $157.25 | 14.62 M | $253.67 B |
| 03/19/2026 | $156.99 | $158.55 (0.99%) | $159.62 | $156.53 | 6.42 M | $249.08 B |
| 03/18/2026 | $157.02 | $158.93 (1.22%) | $160.64 | $156.52 | 9.14 M | $249.68 B |
| 03/17/2026 | $157.30 | $157.83 (0.34%) | $160.64 | $157.30 | 6.53 M | $247.95 B |
| 03/16/2026 | $156.46 | $155.70 (-0.49%) | $159.09 | $154.79 | 5.50 M | $244.60 B |
| 03/13/2026 | $154.89 | $154.87 (-0.01%) | $157.24 | $153.86 | 6.00 M | $243.30 B |
| 03/12/2026 | $154.37 | $154.37 (0%) | $156.25 | $152.80 | 11.20 M | $242.52 B |
| 03/11/2026 | $160.00 | $160.89 (0.56%) | $161.76 | $157.85 | 5.46 M | $252.76 B |
| 03/10/2026 | $161.84 | $160.75 (-0.67%) | $163.48 | $159.86 | 4.31 M | $252.54 B |
| 03/09/2026 | $157.92 | $160.45 (1.6%) | $161.85 | $154.07 | 7.48 M | $252.07 B |
| 03/06/2026 | $159.51 | $160.27 (0.48%) | $160.35 | $155.35 | 8.05 M | $251.78 B |
| 03/05/2026 | $165.38 | $162.55 (-1.71%) | $167.97 | $160.51 | 7.28 M | $255.37 B |
| 03/04/2026 | $167.58 | $167.58 (0%) | $169.20 | $166.52 | 5.31 M | $263.27 B |
| 03/03/2026 | $162.46 | $165.95 (2.15%) | $167.32 | $159.95 | 7.50 M | $260.71 B |
| 03/02/2026 | $162.64 | $167.00 (2.68%) | $169.60 | $162.15 | 9.21 M | $262.36 B |
| 02/27/2026 | $174.00 | $166.51 (-4.3%) | $174.13 | $164.40 | 12.40 M | $261.59 B |
| 02/26/2026 | $174.88 | $177.49 (1.49%) | $177.83 | $174.45 | 6.90 M | $278.84 B |
| 02/25/2026 | $170.70 | $173.73 (1.78%) | $174.04 | $169.65 | 7.10 M | $272.93 B |
| 02/24/2026 | $165.47 | $168.79 (2.01%) | $170.32 | $164.11 | 7.41 M | $265.17 B |
| 02/23/2026 | $173.96 | $166.80 (-4.12%) | $175.62 | $166.61 | 7.80 M | $262.04 B |
| 02/20/2026 | $173.45 | $175.41 (1.13%) | $175.43 | $171.56 | 4.27 M | $275.57 B |
| 02/19/2026 | $175.16 | $174.37 (-0.45%) | $176.28 | $172.53 | 7.26 M | $273.94 B |
| 02/18/2026 | $173.49 | $176.59 (1.79%) | $177.31 | $173.45 | 6.34 M | $277.42 B |
| 02/17/2026 | $172.55 | $171.54 (-0.59%) | $174.20 | $170.86 | 6.38 M | $269.49 B |
| 02/13/2026 | $167.12 | $171.15 (2.41%) | $171.49 | $163.59 | 9.16 M | $268.88 B |
| 02/12/2026 | $177.43 | $168.06 (-5.28%) | $178.79 | $165.41 | 14.44 M | $264.02 B |
| 02/11/2026 | $179.77 | $176.68 (-1.72%) | $181.04 | $174.30 | 7.78 M | $277.56 B |
| 02/10/2026 | $181.92 | $177.89 (-2.22%) | $184.58 | $173.55 | 12.85 M | $279.47 B |
| 02/09/2026 | $179.99 | $182.35 (1.31%) | $183.82 | $179.46 | 6.63 M | $286.47 B |
| 02/06/2026 | $178.89 | $179.96 (0.6%) | $181.19 | $177.50 | 9.14 M | $282.72 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.
