5 DAY PERFORMANCE
-1.78%
1 MONTH PERFORMANCE
-11.77%
3 MONTH PERFORMANCE
+22.43%
Morgan Stanley E Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $25.07 | $25.15 (0.32%) | $25.42 | $24.98 | 7.15 K | $40.74 M |
| 10/28/2026 | $25.08 | $25.55 (1.87%) | $25.55 | $25.08 | 49.50 K | $41.39 M |
| 10/27/2026 | $24.99 | $25.26 (1.08%) | $25.34 | $24.98 | 5.95 K | $40.92 M |
| 10/26/2026 | $24.89 | $24.93 (0.16%) | $24.99 | $24.82 | 4.10 K | $40.39 M |
| 10/23/2026 | $25.92 | $25.79 (-0.5%) | $25.93 | $25.71 | 3.20 K | $41.78 M |
| 10/22/2026 | $25.95 | $25.62 (-1.27%) | $25.95 | $25.50 | 14.10 K | $41.50 M |
| 10/21/2026 | $26.69 | $26.86 (0.64%) | $27.10 | $26.52 | 33.01 K | $43.51 M |
| 10/20/2026 | $25.72 | $26.25 (2.06%) | $26.67 | $25.68 | 10.60 K | $42.53 M |
| 10/19/2026 | $26.02 | $25.74 (-1.08%) | $26.04 | $25.69 | 3.30 K | $41.70 M |
| 10/16/2026 | $26.60 | $25.96 (-2.41%) | $26.60 | $25.80 | 3.45 K | $42.06 M |
| 10/15/2026 | $25.32 | $26.39 (4.23%) | $26.39 | $25.04 | 15.40 K | $42.75 M |
| 10/14/2026 | $26.72 | $26.13 (-2.21%) | $26.72 | $26.09 | 10.90 K | $42.33 M |
| 10/13/2026 | $27.00 | $27.00 (0%) | $27.15 | $26.94 | 5.13 K | $43.74 M |
| 10/12/2026 | $27.33 | $27.12 (-0.77%) | $27.37 | $26.96 | 10.33 K | $43.93 M |
| 10/09/2026 | $26.85 | $26.64 (-0.78%) | $26.88 | $26.64 | 14.40 K | $43.16 M |
| 10/08/2026 | $27.23 | $26.52 (-2.61%) | $27.25 | $25.95 | 13.30 K | $42.96 M |
| 10/07/2026 | $27.57 | $27.65 (0.29%) | $27.68 | $27.47 | 22.22 K | $44.79 M |
| 10/06/2026 | $29.20 | $28.96 (-0.82%) | $29.36 | $28.89 | 6.34 K | $46.92 M |
| 10/05/2026 | $29.35 | $29.21 (-0.48%) | $29.43 | $28.85 | 49.10 K | $47.32 M |
| 10/02/2026 | $29.75 | $28.71 (-3.5%) | $29.77 | $28.66 | 9.15 K | $46.51 M |
| 10/01/2026 | $28.86 | $29.01 (0.52%) | $29.13 | $28.76 | 10.50 K | $47.00 M |
| 09/30/2026 | $29.30 | $28.71 (-2.01%) | $29.30 | $28.71 | 11.70 K | $46.51 M |
| 09/29/2026 | $29.23 | $28.94 (-0.99%) | $29.23 | $28.81 | 3.20 K | $46.88 M |
| 09/28/2026 | $28.92 | $28.77 (-0.52%) | $29.14 | $28.59 | 6.80 K | $46.61 M |
| 09/25/2026 | $28.98 | $28.97 (-0.03%) | $28.99 | $28.84 | 6.83 K | $46.93 M |
| 09/24/2026 | $28.79 | $29.00 (0.73%) | $29.00 | $28.50 | 10.70 K | $46.98 M |
| 09/23/2026 | $29.29 | $28.80 (-1.67%) | $29.29 | $28.50 | 11.60 K | $46.66 M |
| 09/22/2026 | $29.53 | $29.57 (0.14%) | $29.72 | $29.29 | 7.94 K | $47.90 M |
| 09/21/2026 | $29.44 | $29.69 (0.85%) | $29.76 | $29.23 | 25.50 K | $48.10 M |
| 09/18/2026 | $26.95 | $28.39 (5.34%) | $28.39 | $26.95 | 16.25 K | $45.99 M |
| 09/17/2026 | $26.36 | $26.34 (-0.08%) | $26.56 | $26.27 | 5.61 K | $42.67 M |
| 09/16/2026 | $25.75 | $25.90 (0.58%) | $26.03 | $25.50 | 34.13 K | $41.96 M |
| 09/15/2026 | $26.66 | $25.96 (-2.63%) | $26.66 | $25.67 | 24.03 K | $42.06 M |
| 09/14/2026 | $26.93 | $27.33 (1.49%) | $27.35 | $26.84 | 18.30 K | $44.27 M |
| 09/11/2026 | $26.95 | $27.31 (1.34%) | $28.54 | $26.95 | 28.34 K | $44.24 M |
| 09/10/2026 | $26.03 | $26.47 (1.69%) | $26.60 | $26.03 | 5.97 K | $42.88 M |
| 09/09/2026 | $27.12 | $26.50 (-2.29%) | $27.12 | $26.49 | 8.70 K | $42.93 M |
| 09/08/2026 | $26.55 | $26.66 (0.41%) | $26.94 | $26.39 | 20.10 K | $43.19 M |
| 09/04/2026 | $26.34 | $26.42 (0.3%) | $26.45 | $26.27 | 6.30 K | $42.80 M |
| 09/03/2026 | $26.12 | $27.05 (3.56%) | $27.05 | $26.08 | 18.22 K | $43.82 M |
| 09/02/2026 | $25.65 | $25.69 (0.16%) | $25.83 | $25.50 | 7.43 K | $41.62 M |
| 09/01/2026 | $26.29 | $25.98 (-1.18%) | $26.42 | $25.69 | 10.70 K | $42.09 M |
| 08/31/2026 | $26.38 | $26.66 (1.06%) | $26.75 | $26.23 | 14.40 K | $43.19 M |
| 08/28/2026 | $27.02 | $26.21 (-3%) | $27.13 | $26.17 | 6.60 K | $0 |
| 08/27/2026 | $26.80 | $26.94 (0.52%) | $27.23 | $26.80 | 8.04 K | $0 |
| 08/26/2026 | $26.41 | $26.59 (0.68%) | $26.75 | $26.23 | 35.62 K | $0 |
| 08/25/2026 | $26.45 | $26.48 (0.11%) | $26.70 | $26.45 | 21.60 K | $0 |
| 08/24/2026 | $27.28 | $26.58 (-2.57%) | $27.47 | $26.52 | 21.11 K | $0 |
| 08/21/2026 | $25.68 | $25.99 (1.21%) | $26.13 | $25.60 | 21.74 K | $0 |
| 08/20/2026 | $24.58 | $24.97 (1.59%) | $25.30 | $24.52 | 25.40 K | $0 |
| 08/19/2026 | $20.85 | $22.61 (8.44%) | $22.64 | $20.78 | 59.33 K | $0 |
| 08/18/2026 | $20.38 | $20.58 (0.98%) | $20.66 | $20.38 | 24.70 K | $0 |
| 08/17/2026 | $20.39 | $20.52 (0.64%) | $20.58 | $20.39 | 7.15 K | $0 |
| 08/14/2026 | $20.12 | $20.21 (0.45%) | $20.26 | $20.05 | 5.80 K | $0 |
| 08/13/2026 | $20.30 | $20.30 (0%) | $20.35 | $20.18 | 11.80 K | $0 |
| 08/12/2026 | $20.51 | $20.19 (-1.56%) | $20.51 | $20.19 | 10.20 K | $0 |
| 08/11/2026 | $20.29 | $20.23 (-0.3%) | $20.33 | $20.03 | 5.40 K | $0 |
| 08/10/2026 | $20.48 | $20.17 (-1.51%) | $20.48 | $20.10 | 24.93 K | $0 |
| 08/07/2026 | $20.62 | $20.63 (0.05%) | $20.66 | $20.51 | 6.30 K | $0 |
| 08/06/2026 | $20.47 | $20.53 (0.29%) | $20.58 | $20.46 | 6.00 K | $0 |
| 08/05/2026 | $20.09 | $20.63 (2.69%) | $20.65 | $20.09 | 7.00 K | $0 |
| 08/04/2026 | $20.11 | $20.19 (0.4%) | $20.23 | $19.99 | 20.74 K | $0 |
| 08/03/2026 | $19.82 | $20.10 (1.41%) | $20.13 | $19.82 | 13.00 K | $0 |
| 07/31/2026 | $20.32 | $20.08 (-1.18%) | $20.32 | $19.93 | 12.35 K | $0 |
| 07/30/2026 | $20.70 | $20.69 (-0.05%) | $20.79 | $20.54 | 33.90 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.
