MORGAN STANLEY Historical Stock Price

Below is the stock price history for Morgan Stanley MS. Data is recorded each day for the historical open, high, low, close and volume. The Morgan Stanley stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Morgan Stanley Historical Stock Price

DateOpenHighLowCloseVolume
2018-07-16 48.42 49.07 48.42 48.875 563,194
2018-07-13 48.10 48.36 47.54 48.05 711,671
2018-07-12 47.99 48.24 47.84 48.14 338,372
2018-07-11 47.87 48.02 47.64 47.75 589,710
2018-07-10 48.48 48.59 48.01 48.145 646,532
2018-07-09 47.36 48.48 47.36 48.37 645,864
2018-07-06 46.35 47.27 46.35 47.06 486,160
2018-07-05 47.25 47.25 46.45 46.62 687,678
2018-07-03 47.81 47.82 46.95 47.02 421,946
2018-07-02 47.05 47.72 46.90 47.72 561,101
2018-06-29 48.84 48.84 47.515 47.545 1,082,154
2018-06-28 47.29 48.52 47.29 48.175 856,722
2018-06-27 47.87 48.43 47.23 47.23 876,979
2018-06-26 47.88 48.01 47.23 47.85 810,332
2018-06-25 48.59 48.59 47.50 48.025 1,278,508
2018-06-22 49.58 50.45 48.935 49.02 674,361
2018-06-21 49.78 50.09 49.05 49.81 819,305
2018-06-20 50.16 50.33 49.90 49.92 584,030
2018-06-19 50.15 50.15 49.505 49.94 859,677
2018-06-18 50.66 50.89 50.51 50.78 617,442
2018-06-15 50.84 51.42 50.615 51.10 568,874
2018-06-14 51.67 51.67 51.11 51.25 731,711
2018-06-13 51.63 52.30 51.31 51.635 548,459
2018-06-12 51.885 52.09 50.97 51.295 783,067
2018-06-11 51.96 52.41 51.84 51.85 452,708
2018-06-08 52.13 52.13 51.60 51.94 595,534
2018-06-07 52.35 52.68 51.90 52.175 904,509
2018-06-06 50.98 52.05 50.98 51.92 465,665
2018-06-05 51.40 51.40 50.68 50.71 777,544
2018-06-04 51.54 51.69 51.45 51.585 280,511

» More Morgan Stanley Stock Price History

To see other companies like Morgan Stanley (MS), view our stock market today for news, and other data.