5 DAY PERFORMANCE
-23.74%
1 MONTH PERFORMANCE
-27.73%
3 MONTH PERFORMANCE
-15.62%
6 MONTH PERFORMANCE
-10.83%
YEAR-TO-DATE PERFORMANCE
-9.61%
1 YEAR PERFORMANCE
+13.87%
Morgan Stanley Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
