5 DAY PERFORMANCE
-20.72%
1 MONTH PERFORMANCE
-25.08%
3 MONTH PERFORMANCE
-28.10%
6 MONTH PERFORMANCE
-0.62%
YEAR-TO-DATE PERFORMANCE
-9.61%
1 YEAR PERFORMANCE
+0.35%
Morgan Stanley Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $205.49 | $205.97 (0.23%) | $206.23 | $203.18 | 1.96 M | $322.12 B |
| 09/18/2026 | $202.10 | $202.58 (0.24%) | $203.05 | $200.85 | 7.45 M | $318.25 B |
| 09/17/2026 | $205.05 | $203.52 (-0.75%) | $205.05 | $200.26 | 4.81 M | $319.73 B |
| 09/16/2026 | $207.87 | $202.42 (-2.62%) | $208.09 | $200.63 | 7.00 M | $318.00 B |
| 09/15/2026 | $205.34 | $206.28 (0.46%) | $207.14 | $200.40 | 7.92 M | $324.07 B |
| 09/14/2026 | $211.66 | $206.58 (-2.4%) | $212.97 | $204.82 | 7.50 M | $324.54 B |
| 09/11/2026 | $215.10 | $214.38 (-0.33%) | $217.76 | $211.24 | 3.93 M | $336.79 B |
| 09/10/2026 | $214.04 | $212.66 (-0.64%) | $216.27 | $212.51 | 4.55 M | $334.09 B |
| 09/09/2026 | $215.01 | $215.35 (0.16%) | $217.54 | $212.31 | 4.02 M | $338.31 B |
| 09/08/2026 | $217.20 | $216.24 (-0.44%) | $218.51 | $215.22 | 3.46 M | $339.71 B |
| 09/04/2026 | $215.64 | $217.72 (0.96%) | $218.22 | $214.31 | 3.13 M | $342.04 B |
| 09/03/2026 | $213.20 | $217.15 (1.85%) | $217.81 | $213.20 | 3.87 M | $341.14 B |
| 09/02/2026 | $211.97 | $211.82 (-0.07%) | $216.15 | $210.60 | 3.62 M | $332.77 B |
| 09/01/2026 | $210.22 | $211.04 (0.39%) | $216.26 | $208.91 | 3.52 M | $331.54 B |
| 08/31/2026 | $214.30 | $213.32 (-0.46%) | $214.50 | $212.62 | 4.21 M | $335.13 B |
| 08/28/2026 | $215.40 | $214.77 (-0.29%) | $216.65 | $214.19 | 3.74 M | $337.40 B |
| 08/27/2026 | $214.03 | $214.86 (0.39%) | $216.52 | $213.50 | 3.93 M | $337.55 B |
| 08/26/2026 | $217.00 | $214.08 (-1.35%) | $217.00 | $211.85 | 4.13 M | $336.32 B |
| 08/25/2026 | $214.86 | $216.77 (0.89%) | $217.34 | $213.37 | 3.27 M | $340.55 B |
| 08/24/2026 | $214.44 | $214.08 (-0.17%) | $216.30 | $213.22 | 3.44 M | $336.32 B |
| 08/21/2026 | $210.08 | $214.20 (1.96%) | $214.57 | $209.13 | 4.57 M | $336.51 B |
| 08/20/2026 | $214.29 | $207.45 (-3.19%) | $215.07 | $207.32 | 4.88 M | $325.90 B |
| 08/19/2026 | $218.78 | $214.23 (-2.08%) | $218.78 | $213.56 | 4.91 M | $336.56 B |
| 08/18/2026 | $217.06 | $217.55 (0.23%) | $217.70 | $215.19 | 2.78 M | $341.77 B |
| 08/17/2026 | $217.36 | $218.21 (0.39%) | $220.53 | $217.36 | 3.40 M | $342.81 B |
| 08/14/2026 | $217.80 | $217.36 (-0.2%) | $218.72 | $215.30 | 3.41 M | $341.47 B |
| 08/13/2026 | $219.30 | $218.38 (-0.42%) | $222.00 | $217.88 | 3.61 M | $343.07 B |
| 08/12/2026 | $218.49 | $217.64 (-0.39%) | $220.50 | $216.98 | 3.74 M | $341.91 B |
| 08/11/2026 | $216.32 | $215.07 (-0.58%) | $217.21 | $213.52 | 3.79 M | $337.87 B |
| 08/10/2026 | $216.33 | $215.33 (-0.46%) | $217.62 | $214.38 | 3.84 M | $338.28 B |
| 08/07/2026 | $213.74 | $216.33 (1.21%) | $216.47 | $211.81 | 5.23 M | $339.85 B |
| 08/06/2026 | $219.01 | $213.75 (-2.4%) | $219.78 | $213.54 | 3.59 M | $335.80 B |
| 08/05/2026 | $218.14 | $218.27 (0.06%) | $220.12 | $217.12 | 4.34 M | $342.90 B |
| 08/04/2026 | $213.67 | $217.04 (1.58%) | $218.76 | $211.51 | 8.93 M | $340.97 B |
| 08/03/2026 | $211.46 | $211.23 (-0.11%) | $211.69 | $208.01 | 4.98 M | $331.84 B |
| 07/31/2026 | $210.70 | $210.42 (-0.13%) | $213.46 | $208.69 | 4.72 M | $330.57 B |
| 07/30/2026 | $207.50 | $210.06 (1.23%) | $211.15 | $205.30 | 6.84 M | $330.00 B |
| 07/29/2026 | $212.09 | $203.13 (-4.22%) | $212.35 | $202.94 | 6.72 M | $319.12 B |
| 07/28/2026 | $213.75 | $211.58 (-1.02%) | $213.75 | $207.29 | 6.03 M | $332.39 B |
| 07/27/2026 | $218.02 | $214.56 (-1.59%) | $219.40 | $210.89 | 4.96 M | $337.07 B |
| 07/24/2026 | $216.40 | $214.48 (-0.89%) | $216.40 | $211.21 | 4.09 M | $336.95 B |
| 07/23/2026 | $214.89 | $215.18 (0.13%) | $217.26 | $213.72 | 4.96 M | $338.05 B |
| 07/22/2026 | $215.52 | $218.50 (1.38%) | $219.63 | $215.52 | 3.68 M | $343.26 B |
| 07/21/2026 | $213.66 | $216.40 (1.28%) | $217.40 | $212.25 | 7.00 M | $339.96 B |
| 07/20/2026 | $215.52 | $210.94 (-2.13%) | $219.74 | $210.35 | 6.82 M | $331.39 B |
| 07/17/2026 | $214.40 | $215.50 (0.51%) | $218.38 | $207.40 | 7.85 M | $338.55 B |
| 07/16/2026 | $228.23 | $218.37 (-4.32%) | $228.23 | $215.79 | 8.31 M | $343.06 B |
| 07/15/2026 | $222.70 | $228.55 (2.63%) | $232.25 | $221.22 | 10.87 M | $359.05 B |
| 07/14/2026 | $224.32 | $227.67 (1.49%) | $232.11 | $224.10 | 9.31 M | $357.67 B |
| 07/13/2026 | $222.46 | $221.09 (-0.62%) | $223.45 | $218.75 | 4.55 M | $347.33 B |
| 07/10/2026 | $223.91 | $222.28 (-0.73%) | $224.75 | $220.85 | 3.62 M | $349.20 B |
| 07/09/2026 | $221.00 | $222.13 (0.51%) | $224.44 | $220.01 | 4.07 M | $348.97 B |
| 07/08/2026 | $220.00 | $218.07 (-0.88%) | $220.91 | $216.10 | 4.11 M | $342.59 B |
| 07/07/2026 | $221.54 | $222.04 (0.23%) | $223.26 | $219.82 | 5.41 M | $348.82 B |
| 07/06/2026 | $217.00 | $222.10 (2.35%) | $222.14 | $216.37 | 4.57 M | $348.92 B |
| 07/02/2026 | $214.71 | $213.93 (-0.36%) | $215.86 | $211.55 | 3.75 M | $336.08 B |
| 07/01/2026 | $208.96 | $211.86 (1.39%) | $213.19 | $206.72 | 4.69 M | $332.83 B |
| 06/30/2026 | $210.17 | $209.04 (-0.54%) | $211.71 | $208.18 | 5.60 M | $328.40 B |
| 06/29/2026 | $214.33 | $211.72 (-1.22%) | $217.00 | $211.69 | 5.43 M | $332.61 B |
| 06/26/2026 | $219.70 | $212.03 (-3.49%) | $219.75 | $211.36 | 9.92 M | $333.10 B |
| 06/25/2026 | $222.99 | $221.04 (-0.87%) | $227.48 | $220.85 | 5.26 M | $347.25 B |
| 06/24/2026 | $224.60 | $219.86 (-2.11%) | $226.50 | $219.81 | 6.97 M | $345.40 B |
| 06/23/2026 | $222.51 | $226.03 (1.58%) | $227.95 | $222.12 | 6.05 M | $355.09 B |
| 06/22/2026 | $226.71 | $227.09 (0.17%) | $228.23 | $224.99 | 6.87 M | $356.76 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.
