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
2018-10-19 46.37 46.68 46.18 46.51 1,470,934
2018-10-18 47.24 47.40 45.88 45.91 1,689,288
2018-10-17 46.57 47.77 46.43 47.235 2,159,916
2018-10-16 45.16 46.09 45.09 46.07 1,623,348
2018-10-15 43.46 43.76 43.38 43.615 1,054,288
2018-10-12 43.49 43.75 42.93 43.70 1,568,096
2018-10-11 44.21 44.37 43.24 43.53 2,420,876
2018-10-10 46.14 46.15 44.59 44.625 1,494,130
2018-10-09 46.37 46.54 46.09 46.09 1,061,809
2018-10-08 46.58 47.14 46.36 47.08 789,466
2018-10-05 47.25 47.25 46.51 46.695 639,924
2018-10-04 47.50 47.76 46.99 47.325 720,000
2018-10-03 47.09 47.72 47.01 47.19 784,319
2018-10-02 46.36 46.68 46.20 46.65 635,503
2018-10-01 47.16 47.245 46.55 46.61 573,833
2018-09-28 47.13 47.26 46.435 46.515 1,018,735
2018-09-27 47.89 48.12 47.795 47.795 664,226
2018-09-26 48.31 48.43 47.66 47.75 634,169
2018-09-25 49.05 49.05 48.365 48.42 719,520
2018-09-24 48.62 49.02 48.525 48.535 681,063
2018-09-21 49.36 49.49 49.24 49.365 662,774
2018-09-20 50.10 50.19 49.89 49.925 1,143,034
2018-09-19 48.72 49.36 48.63 49.19 1,093,349
2018-09-18 47.83 48.01 47.61 47.89 605,021
2018-09-17 48.49 48.49 47.63 47.635 536,091
2018-09-14 47.90 48.41 47.90 48.195 641,949
2018-09-13 47.57 47.95 47.545 47.70 702,553
2018-09-12 47.96 47.96 47.27 47.505 432,792
2018-09-11 47.73 48.03 47.43 47.875 316,957
2018-09-10 48.38 48.40 47.93 47.93 348,483

» More Morgan Stanley Stock Price History

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