5 DAY PERFORMANCE
+0.72%
1 MONTH PERFORMANCE
+0.19%
3 MONTH PERFORMANCE
+9.91%
6 MONTH PERFORMANCE
+25.58%
YEAR-TO-DATE PERFORMANCE
+1.55%
1 YEAR PERFORMANCE
+29.97%
Morgan Stanley Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $183.18 | $181.29 (-1.03%) | $185.00 | $181.16 | 1.31 M | |
| 01/28/2026 | $182.44 | $182.34 (-0.05%) | $183.01 | $180.38 | 5.54 M | $286.46 B |
| 01/27/2026 | $182.24 | $182.66 (0.23%) | $183.97 | $181.15 | 5.14 M | $286.96 B |
| 01/26/2026 | $179.36 | $181.88 (1.4%) | $182.44 | $178.86 | 6.39 M | $285.73 B |
| 01/23/2026 | $181.87 | $179.00 (-1.58%) | $181.87 | $177.95 | 8.53 M | $281.21 B |
| 01/22/2026 | $184.53 | $183.05 (-0.8%) | $186.04 | $182.26 | 8.97 M | $287.57 B |
| 01/21/2026 | $182.47 | $183.32 (0.47%) | $186.42 | $182.02 | 11.72 M | $288.00 B |
| 01/20/2026 | $185.25 | $182.10 (-1.7%) | $186.70 | $181.28 | 11.30 M | $286.08 B |
| 01/16/2026 | $190.56 | $189.09 (-0.77%) | $192.68 | $189.00 | 8.40 M | $297.06 B |
| 01/15/2026 | $181.00 | $191.23 (5.65%) | $192.16 | $181.00 | 12.96 M | $300.42 B |
| 01/14/2026 | $182.19 | $180.78 (-0.77%) | $182.35 | $178.93 | 8.43 M | $284.01 B |
| 01/13/2026 | $186.96 | $182.76 (-2.25%) | $187.02 | $182.15 | 6.59 M | $287.12 B |
| 01/12/2026 | $184.63 | $186.57 (1.05%) | $187.27 | $183.92 | 5.64 M | $293.10 B |
| 01/09/2026 | $185.70 | $186.32 (0.33%) | $186.92 | $185.04 | 4.63 M | $292.71 B |
| 01/08/2026 | $183.91 | $184.68 (0.42%) | $186.14 | $183.66 | 3.75 M | $290.13 B |
| 01/07/2026 | $187.30 | $184.79 (-1.34%) | $187.75 | $184.34 | 3.53 M | $290.31 B |
| 01/06/2026 | $186.70 | $187.75 (0.56%) | $188.82 | $185.75 | 3.80 M | $294.96 B |
| 01/05/2026 | $182.20 | $186.54 (2.38%) | $188.51 | $182.06 | 6.79 M | $293.05 B |
| 01/02/2026 | $178.52 | $181.90 (1.89%) | $181.96 | $177.14 | 4.51 M | $285.76 B |
| 12/31/2025 | $179.51 | $177.53 (-1.1%) | $179.71 | $177.40 | 3.10 M | $278.90 B |
| 12/30/2025 | $180.28 | $179.08 (-0.67%) | $180.38 | $178.26 | 2.37 M | $281.33 B |
| 12/29/2025 | $181.19 | $179.94 (-0.69%) | $181.70 | $179.75 | 2.46 M | $282.69 B |
| 12/26/2025 | $181.85 | $181.87 (0.01%) | $182.34 | $181.10 | 2.56 M | $285.72 B |
| 12/24/2025 | $180.16 | $181.65 (0.83%) | $182.00 | $179.53 | 2.65 M | $285.37 B |
| 12/23/2025 | $179.83 | $179.50 (-0.18%) | $180.58 | $179.13 | 3.51 M | $281.99 B |
| 12/22/2025 | $177.59 | $179.76 (1.22%) | $180.26 | $177.41 | 4.57 M | $282.40 B |
| 12/19/2025 | $173.46 | $176.98 (2.03%) | $177.70 | $173.46 | 10.64 M | $278.04 B |
| 12/18/2025 | $176.55 | $172.96 (-2.03%) | $177.07 | $172.58 | 7.99 M | $271.72 B |
| 12/17/2025 | $178.05 | $174.80 (-1.83%) | $179.45 | $174.46 | 5.80 M | $274.61 B |
| 12/16/2025 | $178.13 | $176.51 (-0.91%) | $178.65 | $175.68 | 6.84 M | $277.30 B |
| 12/15/2025 | $179.91 | $177.79 (-1.18%) | $180.90 | $177.73 | 5.22 M | $279.31 B |
| 12/12/2025 | $181.15 | $178.41 (-1.51%) | $181.15 | $177.75 | 4.96 M | $280.28 B |
| 12/11/2025 | $180.13 | $180.29 (0.09%) | $181.98 | $179.50 | 7.60 M | $283.24 B |
| 12/10/2025 | $178.50 | $179.71 (0.68%) | $181.31 | $177.75 | 6.59 M | $282.32 B |
| 12/09/2025 | $176.78 | $178.83 (1.16%) | $180.65 | $176.78 | 4.19 M | $280.94 B |
| 12/08/2025 | $176.99 | $176.83 (-0.09%) | $178.96 | $176.06 | 7.27 M | $277.80 B |
| 12/05/2025 | $174.47 | $176.51 (1.17%) | $177.32 | $174.30 | 4.64 M | $277.30 B |
| 12/04/2025 | $174.32 | $174.89 (0.33%) | $176.00 | $173.72 | 4.81 M | $274.75 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 |
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.
