5 DAY PERFORMANCE
-2.63%
1 MONTH PERFORMANCE
-14.15%
3 MONTH PERFORMANCE
+35.09%
Morgan Stanley S Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $27.32 | $27.13 (-0.7%) | $27.69 | $27.13 | 6.25 K | $41.78 M |
| 10/28/2026 | $27.35 | $27.89 (1.97%) | $27.92 | $27.30 | 121.00 K | $42.95 M |
| 10/27/2026 | $27.29 | $27.45 (0.59%) | $27.49 | $27.29 | 22.28 K | $42.27 M |
| 10/26/2026 | $27.46 | $27.26 (-0.73%) | $27.79 | $27.26 | 8.44 K | $41.98 M |
| 10/23/2026 | $28.53 | $28.11 (-1.47%) | $28.53 | $28.11 | 5.86 K | $43.29 M |
| 10/22/2026 | $28.43 | $28.11 (-1.13%) | $28.43 | $28.01 | 10.34 K | $43.29 M |
| 10/21/2026 | $29.09 | $29.39 (1.03%) | $29.55 | $28.85 | 28.82 K | $45.26 M |
| 10/20/2026 | $28.29 | $28.77 (1.7%) | $29.24 | $28.29 | 21.74 K | $44.31 M |
| 10/19/2026 | $28.53 | $28.15 (-1.33%) | $28.53 | $28.15 | 6.90 K | $43.35 M |
| 10/16/2026 | $28.83 | $28.12 (-2.46%) | $28.83 | $27.98 | 5.83 K | $43.30 M |
| 10/15/2026 | $27.57 | $28.74 (4.24%) | $28.87 | $27.48 | 21.10 K | $44.26 M |
| 10/14/2026 | $28.33 | $28.27 (-0.21%) | $28.49 | $28.16 | 14.44 K | $43.54 M |
| 10/13/2026 | $29.00 | $29.15 (0.52%) | $29.33 | $28.86 | 9.20 K | $44.89 M |
| 10/12/2026 | $29.96 | $29.37 (-1.97%) | $29.97 | $29.15 | 6.90 K | $45.23 M |
| 10/09/2026 | $29.90 | $29.45 (-1.51%) | $30.00 | $29.45 | 16.07 K | $45.35 M |
| 10/08/2026 | $30.50 | $29.68 (-2.69%) | $30.57 | $28.73 | 52.60 K | $45.71 M |
| 10/07/2026 | $31.54 | $31.41 (-0.41%) | $31.75 | $31.35 | 22.70 K | $48.37 M |
| 10/06/2026 | $32.68 | $32.80 (0.37%) | $33.05 | $32.63 | 16.59 K | $50.51 M |
| 10/05/2026 | $32.76 | $32.63 (-0.4%) | $32.90 | $32.31 | 62.00 K | $50.25 M |
| 10/02/2026 | $33.26 | $32.05 (-3.64%) | $33.46 | $31.88 | 42.90 K | $49.36 M |
| 10/01/2026 | $31.76 | $32.12 (1.13%) | $32.32 | $31.76 | 13.83 K | $49.46 M |
| 09/30/2026 | $34.09 | $31.88 (-6.48%) | $34.09 | $31.88 | 20.10 K | $49.10 M |
| 09/29/2026 | $32.81 | $32.32 (-1.49%) | $32.95 | $31.95 | 15.00 K | $49.77 M |
| 09/28/2026 | $32.55 | $32.15 (-1.23%) | $32.59 | $32.05 | 39.00 K | $49.51 M |
| 09/25/2026 | $32.57 | $33.17 (1.84%) | $33.26 | $32.21 | 135.35 K | $51.08 M |
| 09/24/2026 | $31.13 | $31.87 (2.38%) | $31.92 | $31.13 | 24.64 K | $49.08 M |
| 09/23/2026 | $31.73 | $31.14 (-1.86%) | $31.74 | $30.85 | 18.81 K | $47.96 M |
| 09/22/2026 | $31.81 | $32.07 (0.82%) | $32.25 | $31.63 | 25.69 K | $49.39 M |
| 09/21/2026 | $31.91 | $32.18 (0.85%) | $32.23 | $31.73 | 31.86 K | $49.56 M |
| 09/18/2026 | $28.78 | $30.92 (7.44%) | $30.92 | $28.78 | 23.00 K | $47.62 M |
| 09/17/2026 | $27.38 | $27.37 (-0.04%) | $27.52 | $27.37 | 2.40 K | $42.15 M |
| 09/16/2026 | $26.45 | $26.69 (0.91%) | $26.71 | $26.31 | 27.23 K | $41.10 M |
| 09/15/2026 | $27.41 | $26.61 (-2.92%) | $27.41 | $26.27 | 20.25 K | $40.98 M |
| 09/14/2026 | $27.50 | $28.03 (1.93%) | $28.21 | $27.50 | 26.00 K | $43.17 M |
| 09/11/2026 | $27.99 | $27.72 (-0.96%) | $28.12 | $27.43 | 3.41 K | $42.69 M |
| 09/10/2026 | $27.02 | $27.09 (0.26%) | $27.15 | $26.96 | 12.11 K | $41.72 M |
| 09/09/2026 | $28.40 | $27.77 (-2.22%) | $28.40 | $27.74 | 46.60 K | $42.77 M |
| 09/08/2026 | $27.93 | $27.93 (0%) | $28.42 | $27.67 | 11.02 K | $43.01 M |
| 09/04/2026 | $27.49 | $27.62 (0.47%) | $27.68 | $27.30 | 18.50 K | $42.53 M |
| 09/03/2026 | $27.53 | $28.56 (3.74%) | $28.67 | $27.48 | 21.62 K | $43.98 M |
| 09/02/2026 | $26.68 | $27.01 (1.24%) | $27.06 | $26.68 | 11.90 K | $41.60 M |
| 09/01/2026 | $27.66 | $27.20 (-1.66%) | $27.79 | $26.77 | 4.63 K | $41.89 M |
| 08/31/2026 | $27.96 | $28.19 (0.82%) | $28.45 | $27.80 | 9.85 K | $43.41 M |
| 08/28/2026 | $28.58 | $28.13 (-1.57%) | $29.06 | $27.94 | 14.53 K | $0 |
| 08/27/2026 | $28.38 | $29.76 (4.86%) | $29.80 | $28.38 | 109.64 K | $0 |
| 08/26/2026 | $26.20 | $26.36 (0.61%) | $26.48 | $25.92 | 366.23 K | $0 |
| 08/25/2026 | $26.37 | $26.59 (0.83%) | $26.81 | $26.19 | 10.35 K | $0 |
| 08/24/2026 | $25.97 | $26.28 (1.19%) | $26.44 | $25.74 | 17.52 K | $0 |
| 08/21/2026 | $24.66 | $24.71 (0.2%) | $25.00 | $24.51 | 27.30 K | $0 |
| 08/20/2026 | $23.64 | $23.67 (0.13%) | $23.86 | $23.41 | 16.11 K | $0 |
| 08/19/2026 | $21.28 | $22.35 (5.03%) | $22.46 | $21.25 | 14.03 K | $0 |
| 08/18/2026 | $20.87 | $20.92 (0.24%) | $20.97 | $20.87 | 2.50 K | $0 |
| 08/17/2026 | $20.53 | $20.55 (0.1%) | $20.65 | $20.50 | 4.90 K | $0 |
| 08/14/2026 | $20.43 | $20.34 (-0.44%) | $20.52 | $20.30 | 2.23 K | $0 |
| 08/13/2026 | $20.66 | $20.63 (-0.15%) | $20.76 | $20.57 | 2.34 K | $0 |
| 08/12/2026 | $20.67 | $20.52 (-0.73%) | $20.69 | $20.50 | 3.04 K | $0 |
| 08/11/2026 | $20.57 | $20.49 (-0.39%) | $20.60 | $20.30 | 5.71 K | $0 |
| 08/10/2026 | $20.79 | $20.62 (-0.82%) | $20.79 | $20.50 | 8.30 K | $0 |
| 08/07/2026 | $20.00 | $20.02 (0.1%) | $20.12 | $19.88 | 9.41 K | $0 |
| 08/06/2026 | $19.85 | $19.73 (-0.6%) | $19.94 | $19.71 | 31.49 K | $0 |
| 08/05/2026 | $19.95 | $20.19 (1.2%) | $20.20 | $19.85 | 8.62 K | $0 |
| 08/04/2026 | $20.00 | $20.08 (0.4%) | $20.13 | $19.90 | 22.52 K | $0 |
| 08/03/2026 | $19.59 | $20.04 (2.3%) | $20.09 | $19.59 | 41.11 K | $0 |
| 07/31/2026 | $19.95 | $19.79 (-0.8%) | $19.95 | $19.70 | 39.80 K | $0 |
| 07/30/2026 | $20.12 | $20.26 (0.7%) | $20.27 | $20.07 | 31.23 K | $0 |
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.
