5 DAY PERFORMANCE
+5.86%
1 MONTH PERFORMANCE
+1.02%
3 MONTH PERFORMANCE
-9.55%
6 MONTH PERFORMANCE
-0.31%
YEAR-TO-DATE PERFORMANCE
+7.02%
1 YEAR PERFORMANCE
+14.97%
Morgan Stanley Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $192.37 | $190.00 (-1.23%) | $193.06 | $189.59 | 5.55 M | $294.12 B |
| 10/28/2026 | $188.81 | $190.13 (0.7%) | $190.88 | $187.09 | 5.82 M | $294.32 B |
| 10/27/2026 | $186.39 | $186.91 (0.28%) | $189.12 | $185.67 | 6.52 M | $289.34 B |
| 10/26/2026 | $181.19 | $183.49 (1.27%) | $185.89 | $180.77 | 6.54 M | $284.04 B |
| 10/23/2026 | $181.92 | $179.49 (-1.34%) | $182.51 | $179.29 | 7.63 M | $277.85 B |
| 10/22/2026 | $183.38 | $183.97 (0.32%) | $187.00 | $182.22 | 6.29 M | $284.79 B |
| 10/21/2026 | $182.50 | $187.01 (2.47%) | $187.16 | $180.85 | 8.91 M | $289.49 B |
| 10/20/2026 | $177.52 | $180.40 (1.62%) | $182.89 | $176.74 | 4.97 M | $279.26 B |
| 10/19/2026 | $181.54 | $178.47 (-1.69%) | $182.22 | $178.40 | 4.59 M | $276.27 B |
| 10/16/2026 | $182.68 | $180.57 (-1.16%) | $184.83 | $180.20 | 5.65 M | $279.52 B |
| 10/15/2026 | $182.49 | $182.10 (-0.21%) | $182.59 | $177.05 | 9.08 M | $281.89 B |
| 10/14/2026 | $180.45 | $181.51 (0.59%) | $183.90 | $176.44 | 10.27 M | $280.98 B |
| 10/13/2026 | $192.22 | $186.64 (-2.9%) | $193.30 | $186.35 | 8.21 M | $288.92 B |
| 10/12/2026 | $190.22 | $190.02 (-0.11%) | $192.08 | $189.18 | 3.89 M | $294.15 B |
| 10/09/2026 | $187.76 | $190.02 (1.2%) | $190.44 | $187.05 | 4.73 M | $298.52 B |
| 10/08/2026 | $186.81 | $187.44 (0.34%) | $188.54 | $186.15 | 5.86 M | $294.47 B |
| 10/07/2026 | $187.69 | $189.71 (1.08%) | $189.86 | $185.22 | 5.05 M | $298.03 B |
| 10/06/2026 | $191.01 | $191.02 (0.01%) | $193.14 | $190.55 | 4.90 M | $300.09 B |
| 10/05/2026 | $190.72 | $190.19 (-0.28%) | $191.12 | $187.58 | 4.30 M | $298.79 B |
| 10/02/2026 | $188.94 | $190.31 (0.73%) | $191.53 | $188.51 | 6.32 M | $298.98 B |
| 10/01/2026 | $186.06 | $188.01 (1.05%) | $188.10 | $182.47 | 9.55 M | $295.36 B |
| 09/30/2026 | $191.99 | $188.08 (-2.04%) | $192.06 | $188.07 | 6.91 M | $295.47 B |
| 09/29/2026 | $193.80 | $192.76 (-0.54%) | $194.35 | $191.27 | 4.68 M | $302.83 B |
| 09/28/2026 | $195.87 | $193.64 (-1.14%) | $195.93 | $192.97 | 4.36 M | $304.21 B |
| 09/25/2026 | $197.98 | $196.31 (-0.84%) | $197.98 | $194.25 | 4.53 M | $308.40 B |
| 09/24/2026 | $197.40 | $196.32 (-0.55%) | $198.30 | $194.75 | 5.20 M | $308.42 B |
| 09/23/2026 | $198.50 | $198.39 (-0.06%) | $201.12 | $197.94 | 4.34 M | $311.67 B |
| 09/22/2026 | $205.57 | $200.18 (-2.62%) | $206.75 | $198.21 | 7.80 M | $314.48 B |
| 09/21/2026 | $205.49 | $206.12 (0.31%) | $206.66 | $203.18 | 4.04 M | $323.81 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 |
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.
