5 DAY PERFORMANCE
+3.09%
1 MONTH PERFORMANCE
+6.65%
3 MONTH PERFORMANCE
+16.20%
6 MONTH PERFORMANCE
+36.48%
YEAR-TO-DATE PERFORMANCE
+39.13%
1 YEAR PERFORMANCE
+34.56%
Morgan Stanley Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $174.26 | $174.91 (0.38%) | $176.00 | $173.97 | 3.48 M | $275.18 B |
| 12/03/2025 | $168.55 | $173.72 (3.07%) | $174.00 | $168.10 | 6.22 M | $272.91 B |
| 12/02/2025 | $168.89 | $169.09 (0.12%) | $170.12 | $168.69 | 4.34 M | $265.64 B |
| 12/01/2025 | $169.01 | $168.47 (-0.32%) | $169.77 | $167.73 | 4.39 M | $264.67 B |
| 11/28/2025 | $168.00 | $169.66 (0.99%) | $170.27 | $167.76 | 2.13 M | $266.54 B |
| 11/26/2025 | $166.98 | $167.94 (0.57%) | $168.96 | $165.87 | 4.84 M | $263.83 B |
| 11/25/2025 | $163.51 | $165.43 (1.17%) | $165.87 | $160.62 | 5.56 M | $259.89 B |
| 11/24/2025 | $161.33 | $162.83 (0.93%) | $164.46 | $159.00 | 10.13 M | $255.81 B |
| 11/21/2025 | $159.78 | $158.17 (-1.01%) | $160.11 | $155.23 | 9.02 M | $248.49 B |
| 11/20/2025 | $164.20 | $158.70 (-3.35%) | $166.94 | $158.51 | 5.26 M | $249.32 B |
| 11/19/2025 | $160.35 | $162.29 (1.21%) | $162.91 | $160.05 | 6.41 M | $254.96 B |
| 11/18/2025 | $158.64 | $159.83 (0.75%) | $161.67 | $157.79 | 4.86 M | $251.09 B |
| 11/17/2025 | $163.25 | $159.45 (-2.33%) | $164.09 | $158.76 | 5.73 M | $250.50 B |
| 11/14/2025 | $164.20 | $163.86 (-0.21%) | $164.80 | $159.94 | 6.69 M | $257.42 B |
| 11/13/2025 | $169.31 | $165.61 (-2.19%) | $170.35 | $165.17 | 6.09 M | $260.17 B |
| 11/12/2025 | $167.52 | $169.92 (1.43%) | $171.77 | $167.52 | 6.89 M | $266.94 B |
| 11/11/2025 | $165.30 | $166.50 (0.73%) | $166.72 | $164.78 | 3.24 M | $261.57 B |
| 11/10/2025 | $163.81 | $165.05 (0.76%) | $166.06 | $163.81 | 5.02 M | $259.29 B |
| 11/07/2025 | $162.21 | $162.36 (0.09%) | $162.60 | $158.06 | 6.32 M | $255.07 B |
| 11/06/2025 | $164.57 | $163.42 (-0.7%) | $165.67 | $162.65 | 4.29 M | $256.73 B |
| 11/05/2025 | $163.87 | $165.18 (0.8%) | $165.96 | $161.63 | 4.13 M | $259.50 B |
| 11/04/2025 | $162.33 | $164.01 (1.03%) | $166.93 | $160.85 | 5.74 M | $257.66 B |
| 11/03/2025 | $164.30 | $163.65 (-0.4%) | $164.66 | $161.57 | 4.72 M | $257.09 B |
| 10/31/2025 | $163.35 | $164.00 (0.4%) | $164.90 | $162.91 | 5.32 M | $257.64 B |
| 10/30/2025 | $163.82 | $165.26 (0.88%) | $167.00 | $163.40 | 4.96 M | $259.62 B |
| 10/29/2025 | $164.31 | $164.03 (-0.17%) | $166.02 | $163.12 | 4.96 M | $257.69 B |
| 10/28/2025 | $166.12 | $165.21 (-0.55%) | $167.13 | $164.38 | 3.60 M | $259.54 B |
| 10/27/2025 | $164.96 | $166.02 (0.64%) | $166.69 | $164.90 | 5.06 M | $260.82 B |
| 10/24/2025 | $160.52 | $163.86 (2.08%) | $164.90 | $160.52 | 5.55 M | $257.42 B |
| 10/23/2025 | $158.90 | $159.31 (0.26%) | $160.09 | $157.90 | 3.74 M | $250.28 B |
| 10/22/2025 | $159.57 | $158.12 (-0.91%) | $159.74 | $157.22 | 4.36 M | $248.41 B |
| 10/21/2025 | $161.45 | $159.23 (-1.38%) | $162.06 | $159.19 | 4.22 M | $250.15 B |
| 10/20/2025 | $160.20 | $161.97 (1.1%) | $163.14 | $159.50 | 5.74 M | $254.45 B |
| 10/17/2025 | $160.70 | $158.67 (-1.26%) | $160.98 | $157.85 | 7.97 M | $249.27 B |
| 10/16/2025 | $163.09 | $160.02 (-1.88%) | $164.75 | $158.97 | 10.48 M | $251.39 B |
| 10/15/2025 | $162.93 | $162.65 (-0.17%) | $166.77 | $161.64 | 13.67 M | $255.52 B |
| 10/14/2025 | $154.50 | $155.34 (0.54%) | $157.12 | $151.88 | 8.02 M | $244.04 B |
| 10/13/2025 | $154.28 | $155.13 (0.55%) | $155.62 | $153.35 | 4.74 M | $243.71 B |
| 10/10/2025 | $156.85 | $151.86 (-3.18%) | $157.95 | $151.84 | 5.53 M | $239.48 B |
| 10/09/2025 | $155.58 | $156.27 (0.44%) | $156.43 | $153.83 | 6.09 M | $246.44 B |
| 10/08/2025 | $156.48 | $155.65 (-0.53%) | $156.55 | $154.02 | 4.04 M | $245.46 B |
| 10/07/2025 | $158.78 | $155.97 (-1.77%) | $159.29 | $155.40 | 4.59 M | $245.96 B |
| 10/06/2025 | $158.00 | $158.09 (0.06%) | $158.73 | $155.01 | 4.70 M | $249.31 B |
| 10/03/2025 | $156.93 | $157.59 (0.42%) | $157.80 | $156.16 | 5.18 M | $248.52 B |
| 10/02/2025 | $156.69 | $155.30 (-0.89%) | $157.01 | $153.71 | 5.09 M | $244.91 B |
| 10/01/2025 | $157.88 | $156.89 (-0.63%) | $158.44 | $155.55 | 5.47 M | $247.42 B |
| 09/30/2025 | $161.39 | $158.96 (-1.51%) | $162.23 | $156.84 | 5.55 M | $250.68 B |
| 09/29/2025 | $160.69 | $161.16 (0.29%) | $161.32 | $159.72 | 4.19 M | $254.15 B |
| 09/26/2025 | $159.56 | $160.11 (0.34%) | $161.81 | $159.32 | 5.33 M | $252.49 B |
| 09/25/2025 | $157.39 | $158.95 (0.99%) | $159.25 | $156.63 | 5.35 M | $250.66 B |
| 09/24/2025 | $161.10 | $157.88 (-2%) | $161.47 | $157.84 | 5.20 M | $248.98 B |
| 09/23/2025 | $160.58 | $160.76 (0.11%) | $163.98 | $159.60 | 5.34 M | $253.52 B |
| 09/22/2025 | $159.33 | $160.71 (0.87%) | $161.03 | $157.83 | 4.42 M | $253.44 B |
| 09/19/2025 | $159.55 | $159.91 (0.23%) | $161.09 | $158.12 | 14.90 M | $252.18 B |
| 09/18/2025 | $157.90 | $159.24 (0.85%) | $160.14 | $157.49 | 4.32 M | $251.12 B |
| 09/17/2025 | $156.64 | $157.41 (0.49%) | $157.97 | $155.65 | 4.60 M | $248.24 B |
| 09/16/2025 | $157.08 | $155.81 (-0.81%) | $157.50 | $155.22 | 7.54 M | $245.71 B |
| 09/15/2025 | $157.35 | $156.64 (-0.45%) | $158.48 | $155.88 | 4.83 M | $247.02 B |
| 09/12/2025 | $156.04 | $156.39 (0.22%) | $156.87 | $155.62 | 4.34 M | $246.63 B |
| 09/11/2025 | $154.39 | $156.48 (1.35%) | $157.76 | $154.08 | 7.40 M | $246.77 B |
| 09/10/2025 | $152.90 | $154.12 (0.8%) | $154.53 | $151.42 | 4.95 M | $243.05 B |
| 09/09/2025 | $148.42 | $152.22 (2.56%) | $152.82 | $148.35 | 6.67 M | $240.05 B |
| 09/08/2025 | $148.32 | $148.79 (0.32%) | $149.20 | $147.25 | 3.82 M | $234.64 B |
| 09/05/2025 | $151.12 | $148.09 (-2.01%) | $151.86 | $146.29 | 5.70 M | $233.54 B |
| 09/04/2025 | $149.03 | $150.53 (1.01%) | $150.75 | $148.68 | 3.96 M | $237.39 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.
