5 DAY PERFORMANCE
+0.99%
1 MONTH PERFORMANCE
-7.55%
3 MONTH PERFORMANCE
-20.80%
6 MONTH PERFORMANCE
-9.81%
YEAR-TO-DATE PERFORMANCE
-13.15%
1 YEAR PERFORMANCE
+20.97%
Morgan Stanley Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $108.52 | $109.18 (0.61%) | $110.75 | $108.15 | 5.21 M | $172.83 B |
| 04/16/2025 | $109.58 | $107.86 (-1.57%) | $110.32 | $106.65 | 6.52 M | $170.74 B |
| 04/15/2025 | $110.09 | $110.44 (0.32%) | $112.15 | $110.06 | 6.00 M | $174.83 B |
| 04/14/2025 | $110.48 | $109.11 (-1.24%) | $111.50 | $108.55 | 8.28 M | $172.72 B |
| 04/11/2025 | $102.89 | $108.12 (5.08%) | $109.20 | $102.89 | 10.57 M | $171.15 B |
| 04/10/2025 | $108.77 | $106.58 (-2.01%) | $108.87 | $103.41 | 10.96 M | $168.72 B |
| 04/09/2025 | $98.20 | $111.70 (13.75%) | $113.90 | $97.89 | 16.92 M | $176.82 B |
| 04/08/2025 | $105.22 | $100.31 (-4.67%) | $106.94 | $98.27 | 10.71 M | $158.79 B |
| 04/07/2025 | $96.27 | $100.92 (4.83%) | $104.34 | $94.33 | 20.72 M | $159.76 B |
| 04/04/2025 | $101.54 | $99.83 (-1.68%) | $103.70 | $97.31 | 18.88 M | $158.03 B |
| 04/03/2025 | $110.11 | $107.93 (-1.98%) | $111.39 | $106.88 | 15.19 M | $180.56 B |
| 04/02/2025 | $113.97 | $119.27 (4.65%) | $120.35 | $113.88 | 8.42 M | $199.54 B |
| 04/01/2025 | $115.99 | $115.74 (-0.22%) | $116.88 | $113.54 | 6.65 M | $193.63 B |
| 03/31/2025 | $113.71 | $116.67 (2.6%) | $117.03 | $112.18 | 7.62 M | $184.69 B |
| 03/28/2025 | $118.71 | $115.33 (-2.85%) | $119.43 | $114.63 | 7.35 M | $192.94 B |
| 03/27/2025 | $118.93 | $119.00 (0.06%) | $119.84 | $117.54 | 8.24 M | $188.38 B |
| 03/26/2025 | $125.77 | $122.20 (-2.84%) | $126.34 | $121.61 | 5.09 M | $204.44 B |
| 03/25/2025 | $124.90 | $125.20 (0.24%) | $126.05 | $124.15 | 4.33 M | $198.19 B |
| 03/24/2025 | $122.31 | $124.27 (1.6%) | $124.82 | $122.00 | 6.18 M | $207.90 B |
| 03/21/2025 | $119.35 | $120.14 (0.66%) | $120.88 | $118.30 | 10.99 M | $190.18 B |
| 03/20/2025 | $118.82 | $120.47 (1.39%) | $121.81 | $118.82 | 7.03 M | $201.54 B |
| 03/19/2025 | $117.23 | $119.85 (2.23%) | $121.25 | $116.23 | 8.43 M | $189.72 B |
| 03/18/2025 | $118.28 | $118.11 (-0.14%) | $119.21 | $117.28 | 7.23 M | $197.59 B |
| 03/17/2025 | $114.97 | $117.96 (2.6%) | $119.30 | $114.84 | 8.38 M | $186.73 B |
| 03/14/2025 | $113.99 | $115.34 (1.18%) | $115.77 | $112.54 | 6.88 M | $192.96 B |
| 03/13/2025 | $114.00 | $111.68 (-2.04%) | $114.85 | $111.23 | 7.44 M | $186.84 B |
| 03/12/2025 | $115.00 | $114.00 (-0.87%) | $115.60 | $112.55 | 7.93 M | $180.46 B |
| 03/11/2025 | $111.71 | $112.04 (0.3%) | $113.51 | $110.34 | 13.49 M | $187.44 B |
| 03/10/2025 | $116.00 | $111.69 (-3.72%) | $116.28 | $109.22 | 16.77 M | $176.81 B |
| 03/07/2025 | $118.73 | $119.29 (0.47%) | $119.49 | $115.45 | 8.51 M | $199.57 B |
| 03/06/2025 | $120.80 | $119.37 (-1.18%) | $123.13 | $118.60 | 8.61 M | $188.96 B |
| 03/05/2025 | $122.00 | $123.75 (1.43%) | $124.38 | $121.44 | 7.29 M | $195.90 B |
| 03/04/2025 | $126.47 | $121.72 (-3.76%) | $126.57 | $119.25 | 13.00 M | $192.68 B |
| 03/03/2025 | $133.33 | $129.13 (-3.15%) | $133.99 | $127.73 | 5.97 M | $204.41 B |
| 02/28/2025 | $129.90 | $133.11 (2.47%) | $133.41 | $128.99 | 7.42 M | $210.71 B |
| 02/27/2025 | $131.80 | $129.24 (-1.94%) | $132.87 | $128.81 | 5.54 M | $204.59 B |
| 02/26/2025 | $130.41 | $131.05 (0.49%) | $132.24 | $130.15 | 5.49 M | $207.45 B |
| 02/25/2025 | $131.03 | $129.60 (-1.09%) | $131.29 | $126.38 | 7.46 M | $205.16 B |
| 02/24/2025 | $132.76 | $129.97 (-2.1%) | $132.97 | $128.90 | 7.78 M | $205.74 B |
| 02/21/2025 | $135.18 | $131.69 (-2.58%) | $135.60 | $130.91 | 6.70 M | $208.47 B |
| 02/20/2025 | $140.25 | $134.34 (-4.21%) | $141.07 | $132.43 | 8.86 M | $212.66 B |
| 02/19/2025 | $140.01 | $140.69 (0.49%) | $140.93 | $139.26 | 3.62 M | $222.71 B |
| 02/18/2025 | $139.41 | $140.71 (0.93%) | $140.78 | $138.89 | 3.80 M | $222.74 B |
| 02/14/2025 | $136.45 | $138.95 (1.83%) | $139.58 | $136.45 | 5.04 M | $219.96 B |
| 02/13/2025 | $137.97 | $136.84 (-0.82%) | $138.10 | $136.35 | 4.70 M | $216.62 B |
| 02/12/2025 | $136.08 | $137.11 (0.76%) | $137.28 | $135.60 | 4.69 M | $217.05 B |
| 02/11/2025 | $136.81 | $137.79 (0.72%) | $138.21 | $135.44 | 5.10 M | $218.12 B |
| 02/10/2025 | $140.25 | $137.31 (-2.1%) | $140.31 | $135.61 | 5.52 M | $217.36 B |
| 02/07/2025 | $142.02 | $139.98 (-1.44%) | $142.03 | $139.82 | 3.53 M | $221.59 B |
| 02/06/2025 | $140.01 | $141.08 (0.76%) | $141.40 | $140.00 | 4.58 M | $223.33 B |
| 02/05/2025 | $137.47 | $138.93 (1.06%) | $139.22 | $136.51 | 5.87 M | $219.93 B |
| 02/04/2025 | $137.73 | $136.77 (-0.7%) | $137.88 | $136.29 | 6.00 M | $216.51 B |
| 02/03/2025 | $135.81 | $137.16 (0.99%) | $138.00 | $133.91 | 5.31 M | $217.12 B |
| 01/31/2025 | $139.14 | $138.43 (-0.51%) | $139.76 | $137.77 | 5.50 M | $219.13 B |
| 01/30/2025 | $139.81 | $139.94 (0.09%) | $140.49 | $138.89 | 4.55 M | $221.53 B |
| 01/29/2025 | $138.47 | $138.71 (0.17%) | $141.48 | $138.18 | 5.72 M | $219.58 B |
| 01/28/2025 | $136.07 | $138.54 (1.82%) | $138.84 | $135.64 | 5.89 M | $219.31 B |
| 01/27/2025 | $135.26 | $136.65 (1.03%) | $136.76 | $134.12 | 6.46 M | $216.32 B |
| 01/24/2025 | $136.47 | $137.82 (0.99%) | $139.04 | $136.47 | 6.48 M | $218.17 B |
| 01/23/2025 | $135.97 | $137.80 (1.35%) | $138.20 | $135.97 | 6.91 M | $218.14 B |
| 01/22/2025 | $137.26 | $136.00 (-0.92%) | $138.38 | $135.82 | 7.18 M | $215.29 B |
| 01/21/2025 | $136.44 | $137.30 (0.63%) | $137.62 | $135.29 | 11.21 M | $217.35 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.
