NYSE - Nasdaq Real Time Price
USD
Morgan Stanley (MS-PE)
24.61
+0.06
(+0.24%)
At close: 4:00:03 PM EST
24.77
+0.16
(+0.63%)
After hours: 6:03:33 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
24.58
24.77
24.51
24.61
24.61
184,544
Nov 2, 2026
24.66
24.66
24.55
24.55
24.55
124,052
Oct 30, 2026
24.55
24.73
24.55
24.60
24.60
286,468
Oct 29, 2026
24.63
24.65
24.50
24.61
24.61
89,214
Oct 28, 2026
24.66
24.71
24.45
24.60
24.60
118,621
Oct 27, 2026
24.61
24.71
24.60
24.64
24.64
107,301
Oct 26, 2026
24.71
24.80
24.60
24.63
24.63
103,409
Oct 23, 2026
24.71
24.82
24.64
24.76
24.76
127,904
Oct 22, 2026
24.77
24.77
24.60
24.66
24.66
151,064
Oct 21, 2026
24.71
24.80
24.70
24.70
24.70
108,123
Oct 20, 2026
24.78
24.87
24.70
24.71
24.71
85,143
Oct 19, 2026
24.85
24.90
24.79
24.80
24.80
36,462
Oct 16, 2026
24.85
24.92
24.80
24.80
24.80
113,413
Oct 15, 2026
24.79
24.97
24.68
24.80
24.80
106,663
Oct 14, 2026
24.72
24.79
24.60
24.60
24.60
122,080
Oct 13, 2026
24.70
24.85
24.63
24.85
24.85
76,156
Oct 12, 2026
24.65
24.72
24.63
24.66
24.66
69,713
Oct 9, 2026
24.70
24.70
24.58
24.68
24.68
119,331
Oct 8, 2026
24.58
24.65
24.50
24.60
24.60
144,682
Oct 7, 2026
24.69
24.72
24.55
24.60
24.60
291,571
Oct 6, 2026
24.81
24.89
24.76
24.82
24.82
179,443
Oct 5, 2026
24.97
25.00
24.76
24.83
24.83
193,463
Oct 2, 2026
25.05
25.05
24.97
25.00
25.00
116,769
Oct 1, 2026
25.04
25.04
24.91
24.97
24.97
137,818
Sep 30, 2026
0.455208
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 30, 2026
25.00
25.14
24.92
25.00
25.00
344,992
Sep 29, 2026
25.33
25.44
25.22
25.34
24.88
215,602
Sep 28, 2026
25.40
25.41
25.26
25.38
24.92
239,937
Sep 25, 2026
25.41
25.46
25.36
25.42
24.96
55,972
Sep 24, 2026
25.54
25.54
25.36
25.42
24.97
108,511
Sep 23, 2026
25.57
25.58
25.48
25.54
25.08
70,307
Sep 22, 2026
25.55
25.59
25.51
25.54
25.08
83,863
Sep 21, 2026
25.48
25.58
25.48
25.57
25.11
53,115
Sep 18, 2026
25.47
25.54
25.47
25.50
25.04
56,484
Sep 17, 2026
25.50
25.54
25.47
25.47
25.01
84,977
Sep 16, 2026
25.43
25.53
25.41
25.46
25.00
326,774
Sep 15, 2026
25.44
25.44
25.33
25.42
24.96
244,324
Sep 14, 2026
25.39
25.41
25.36
25.40
24.94
78,327
Sep 11, 2026
25.44
25.45
25.36
25.39
24.93
79,004
Sep 10, 2026
25.40
25.44
25.35
25.42
24.96
148,890
Sep 9, 2026
25.42
25.43
25.39
25.39
24.93
60,489
Sep 8, 2026
25.38
25.41
25.38
25.40
24.94
50,425
Sep 4, 2026
25.49
25.49
25.35
25.36
24.90
158,245
Sep 3, 2026
25.46
25.49
25.44
25.44
24.98
38,157
Sep 2, 2026
25.41
25.45
25.39
25.43
24.97
44,442
Sep 1, 2026
25.46
25.51
25.41
25.41
24.95
83,016
Aug 31, 2026
25.41
25.46
25.39
25.46
25.00
85,612
Aug 28, 2026
25.45
25.50
25.40
25.43
24.97
57,226
Aug 27, 2026
25.53
25.54
25.42
25.45
24.99
154,879
Aug 26, 2026
25.50
25.55
25.48
25.48
25.02
39,078
Aug 25, 2026
25.55
25.56
25.50
25.50
25.04
36,597
Aug 24, 2026
25.56
25.56
25.48
25.52
25.07
62,390
Aug 21, 2026
25.55
25.57
25.50
25.50
25.04
45,129
Aug 20, 2026
25.49
25.55
25.49
25.54
25.08
44,959
Aug 19, 2026
25.53
25.55
25.50
25.52
25.06
42,474
Aug 18, 2026
25.53
25.53
25.48
25.50
25.05
33,519
Aug 17, 2026
25.52
25.53
25.46
25.50
25.04
41,796
Aug 14, 2026
25.47
25.52
25.47
25.52
25.06
36,134
Aug 13, 2026
25.48
25.53
25.47
25.51
25.05
45,414
Aug 12, 2026
25.51
25.51
25.48
25.50
25.04
33,790
Aug 11, 2026
25.52
25.52
25.46
25.48
25.02
57,229
Aug 10, 2026
25.50
25.50
25.46
25.48
25.02
30,970
Aug 7, 2026
25.47
25.51
25.46
25.50
25.04
50,449
Aug 6, 2026
25.51
25.51
25.46
25.48
25.02
31,215
Aug 5, 2026
25.50
25.52
25.47
25.49
25.03
58,906
Aug 4, 2026
25.44
25.50
25.43
25.50
25.04
51,506
Aug 3, 2026
25.44
25.48
25.41
25.44
24.98
48,265
Jul 31, 2026
25.44
25.44
25.38
25.43
24.97
83,709
Jul 30, 2026
25.37
25.43
25.37
25.43
24.97
56,535
Jul 29, 2026
25.35
25.45
25.33
25.37
24.91
148,131
Jul 28, 2026
25.38
25.39
25.35
25.38
24.92
32,633
Jul 27, 2026
25.36
25.39
25.34
25.35
24.89
29,405
Jul 24, 2026
25.35
25.40
25.33
25.36
24.90
36,106
Jul 23, 2026
25.34
25.34
25.30
25.31
24.86
70,610
Jul 22, 2026
25.38
25.38
25.31
25.33
24.87
39,780
Jul 21, 2026
25.35
25.40
25.35
25.35
24.89
39,892
Jul 20, 2026
25.35
25.39
25.35
25.35
24.89
48,637
Jul 17, 2026
25.31
25.38
25.31
25.35
24.89
63,108
Jul 16, 2026
25.39
25.40
25.35
25.38
24.92
27,303
Jul 15, 2026
25.35
25.40
25.32
25.35
24.89
40,982
Jul 14, 2026
25.32
25.35
25.30
25.30
24.85
43,721
Jul 13, 2026
25.36
25.36
25.31
25.31
24.86
23,036
Jul 10, 2026
25.34
25.34
25.29
25.31
24.86
28,390
Jul 9, 2026
25.33
25.35
25.29
25.32
24.87
28,647
Jul 8, 2026
25.33
25.38
25.29
25.36
24.90
55,190
Jul 7, 2026
25.25
25.33
25.25
25.33
24.87
48,905
Jul 6, 2026
25.30
25.30
25.25
25.26
24.81
60,565
Jul 2, 2026
25.26
25.28
25.25
25.27
24.82
55,200
Jul 1, 2026
25.22
25.26
25.18
25.25
24.80
45,434
Jun 30, 2026
0.45026
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
25.15
25.26
25.15
25.22
24.77
403,942
Jun 29, 2026
25.56
25.60
25.55
25.60
24.70
89,518
Jun 26, 2026
25.52
25.59
25.52
25.56
24.66
41,625
Jun 25, 2026
25.59
25.60
25.52
25.57
24.67
61,702
Jun 24, 2026
25.60
25.60
25.58
25.59
24.69
31,594
Jun 23, 2026
25.57
25.62
25.57
25.60
24.70
61,365
Jun 22, 2026
25.62
25.63
25.57
25.57
24.67
53,212
Jun 18, 2026
25.56
25.65
25.56
25.65
24.75
49,690
Jun 17, 2026
25.58
25.61
25.56
25.58
24.68
43,707
Jun 16, 2026
25.57
25.60
25.56
25.60
24.70
37,550
Jun 15, 2026
25.60
25.61
25.56
25.59
24.69
45,914
Jun 12, 2026
25.51
25.58
25.51
25.57
24.67
42,699
Jun 11, 2026
25.55
25.59
25.55
25.58
24.68
25,481
Jun 10, 2026
25.56
25.57
25.56
25.57
24.67
31,409
Jun 9, 2026
25.52
25.57
25.51
25.57
24.67
43,425
Jun 8, 2026
25.54
25.55
25.51
25.54
24.64
38,123
Jun 5, 2026
25.47
25.53
25.47
25.52
24.62
36,249
Jun 4, 2026
25.48
25.55
25.48
25.52
24.62
33,991
Jun 3, 2026
25.49
25.54
25.49
25.53
24.63
36,562
Jun 2, 2026
25.50
25.53
25.50
25.51
24.61
44,015
Jun 1, 2026
25.49
25.50
25.46
25.50
24.60
36,757
May 29, 2026
25.45
25.49
25.42
25.42
24.52
64,597
May 28, 2026
25.43
25.47
25.43
25.47
24.57
16,283
May 27, 2026
25.43
25.47
25.43
25.46
24.56
43,083
May 26, 2026
25.43
25.45
25.42
25.43
24.53
34,899
May 22, 2026
25.43
25.43
25.37
25.42
24.52
44,800
May 21, 2026
25.43
25.43
25.37
25.40
24.50
50,752
May 20, 2026
25.37
25.43
25.37
25.43
24.53
51,629
May 19, 2026
25.40
25.40
25.35
25.36
24.47
79,091
May 18, 2026
25.36
25.42
25.36
25.39
24.50
50,444
May 15, 2026
25.38
25.39
25.36
25.36
24.47
40,501
May 14, 2026
25.42
25.42
25.38
25.39
24.50
61,371
May 13, 2026
25.40
25.40
25.38
25.39
24.50
31,127
May 12, 2026
25.42
25.42
25.38
25.39
24.50
33,265
May 11, 2026
25.42
25.42
25.40
25.41
24.51
25,099
May 8, 2026
25.42
25.42
25.39
25.42
24.52
41,195
May 7, 2026
25.40
25.40
25.38
25.39
24.50
42,736
May 6, 2026
25.40
25.42
25.37
25.39
24.50
71,541
May 5, 2026
25.37
25.40
25.33
25.39
24.50
59,282
May 4, 2026
25.35
25.38
25.34
25.35
24.46
42,394
May 1, 2026
25.39
25.39
25.36
25.39
24.50
32,296
Apr 30, 2026
25.34
25.38
25.32
25.38
24.49
50,427
Apr 29, 2026
25.35
25.35
25.32
25.34
24.45
22,363
Apr 28, 2026
25.35
25.36
25.33
25.34
24.45
44,855
Apr 27, 2026
25.33
25.36
25.32
25.33
24.44
40,461
Apr 24, 2026
25.33
25.35
25.33
25.35
24.45
26,587
Apr 23, 2026
25.33
25.36
25.32
25.35
24.46
55,544
Apr 22, 2026
25.33
25.35
25.31
25.35
24.46
22,833
Apr 21, 2026
25.31
25.33
25.31
25.33
24.44
32,213
Apr 20, 2026
25.35
25.35
25.28
25.33
24.44
31,568
Apr 17, 2026
25.32
25.33
25.27
25.30
24.41
92,243
Apr 16, 2026
25.32
25.34
25.28
25.30
24.41
62,156
Apr 15, 2026
25.32
25.34
25.29
25.31
24.42
62,117
Apr 14, 2026
25.27
25.32
25.26
25.31
24.42
82,340
Apr 13, 2026
25.22
25.29
25.21
25.26
24.37
49,553
Apr 10, 2026
25.25
25.27
25.22
25.23
24.34
21,698
Apr 9, 2026
25.25
25.25
25.21
25.23
24.34
50,415
Apr 8, 2026
25.25
25.27
25.22
25.24
24.35
-
Apr 7, 2026
25.18
25.22
25.17
25.20
24.31
64,768
Apr 6, 2026
25.25
25.26
25.18
25.20
24.31
246,096
Apr 2, 2026
25.21
25.26
25.18
25.26
24.37
53,136
Apr 1, 2026
25.22
25.28
25.22
25.24
24.35
73,579
Mar 31, 2026
0.445313
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
25.21
25.46
25.16
25.17
24.28
341,028
Mar 30, 2026
25.60
25.63
25.58
25.60
24.27
74,577
Mar 27, 2026
25.61
25.63
25.55
25.61
24.28
64,583
Mar 26, 2026
25.64
25.64
25.61
25.61
24.28
73,123
Mar 25, 2026
25.59
25.64
25.56
25.63
24.30
68,982
Mar 24, 2026
25.54
25.59
25.54
25.59
24.26
64,641
Mar 23, 2026
25.56
25.60
25.54
25.60
24.26
73,537
Mar 20, 2026
25.58
25.58
25.49
25.56
24.23
75,654
Mar 19, 2026
25.54
25.57
25.51
25.57
24.24
77,450
Mar 18, 2026
25.55
25.57
25.52
25.56
24.23
43,368
Mar 17, 2026
25.51
25.55
25.49
25.55
24.22
55,167
Mar 16, 2026
25.49
25.53
25.47
25.51
24.18
59,019
Mar 13, 2026
25.47
25.50
25.43
25.47
24.15
116,249
Mar 12, 2026
25.49
25.51
25.42
25.47
24.15
199,062
Mar 11, 2026
25.52
25.55
25.46
25.49
24.16
239,138
Mar 10, 2026
25.50
25.55
25.49
25.53
24.20
2
Mar 9, 2026
25.47
25.55
25.46
25.50
24.18
2
Mar 6, 2026
25.51
25.55
25.47
25.48
24.15
2
Mar 5, 2026
25.56
25.59
25.50
25.53
24.20
2
Mar 4, 2026
25.57
25.60
25.54
25.59
24.26
2
Mar 3, 2026
25.48
25.57
25.47
25.57
24.24
2
Mar 2, 2026
25.51
25.54
25.46
25.54
24.21
2
Feb 27, 2026
25.49
25.50
25.45
25.50
24.17
2
Feb 26, 2026
25.47
25.48
25.44
25.48
24.15
64,573
Feb 25, 2026
25.49
25.49
25.44
25.45
24.13
2
Feb 24, 2026
25.50
25.52
25.45
25.49
24.16
2
Feb 23, 2026
25.50
25.51
25.44
25.48
24.15
2
Feb 20, 2026
25.50
25.52
25.46
25.47
24.15
69,202
Feb 19, 2026
25.50
25.50
25.46
25.47
24.15
70,101
Feb 18, 2026
25.54
25.54
25.46
25.49
24.16
131,927
Feb 17, 2026
25.57
25.60
25.47
25.52
24.19
176,871
Feb 13, 2026
25.59
25.60
25.50
25.50
24.17
44,062
Feb 12, 2026
25.65
25.68
25.51
25.54
24.21
57,482
Feb 11, 2026
25.69
25.70
25.57
25.60
24.27
65,260
Feb 10, 2026
25.69
25.70
25.62
25.66
24.33
24,449
Feb 9, 2026
25.65
25.69
25.54
25.67
24.33
115,003
Feb 6, 2026
25.51
25.68
25.51
25.64
24.31
59,125
Feb 5, 2026
25.52
25.57
25.50
25.56
24.23
23,694
Feb 4, 2026
25.49
25.57
25.48
25.56
24.23
26,859
Feb 3, 2026
25.54
25.57
25.49
25.49
24.16
20,007
Feb 2, 2026
25.54
25.59
25.50
25.58
24.25
43,381
Jan 30, 2026
25.54
25.54
25.47
25.54
24.21
48,665
Jan 29, 2026
25.49
25.54
25.47
25.47
24.15
46,814
Jan 28, 2026
25.49
25.54
25.48
25.53
24.20
43,747
Jan 27, 2026
25.50
25.54
25.48
25.53
24.20
70,333
Jan 26, 2026
25.48
25.56
25.48
25.52
24.19
44,981
Jan 23, 2026
25.52
25.54
25.48
25.48
24.15
33,314
Jan 22, 2026
25.54
25.54
25.48
25.48
24.15
39,597
Jan 21, 2026
25.53
25.55
25.45
25.50
24.17
29,537
Jan 20, 2026
25.51
25.56
25.45
25.53
24.20
41,470
Jan 16, 2026
25.56
25.56
25.50
25.52
24.19
38,055
Jan 15, 2026
25.53
25.58
25.48
25.55
24.22
51,902
Jan 14, 2026
25.42
25.47
25.42
25.47
24.15
24,254
Jan 13, 2026
25.43
25.50
25.42
25.42
24.10
28,714
Jan 12, 2026
25.48
25.57
25.42
25.46
24.14
38,295
Jan 9, 2026
25.57
25.58
25.48
25.48
24.15
38,270
Jan 8, 2026
25.55
25.58
25.52
25.52
24.19
32,885
Jan 7, 2026
25.47
25.56
25.47
25.55
24.22
29,020
Jan 6, 2026
25.57
25.57
25.45
25.50
24.17
44,733
Jan 5, 2026
25.46
25.78
25.39
25.52
24.19
99,758
Jan 2, 2026
25.31
25.47
25.29
25.47
24.15
114,581
Dec 31, 2025
0.455208
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
25.30
25.32
25.25
25.25
23.94
216,478
Dec 30, 2025
25.69
25.70
25.67
25.69
23.93
82,779
Dec 29, 2025
25.62
25.68
25.62
25.67
23.91
58,751
Dec 26, 2025
25.65
25.67
25.63
25.66
23.89
29,299
Dec 24, 2025
25.62
25.67
25.62
25.67
23.90
38,414
Dec 23, 2025
25.66
25.66
25.60
25.65
23.88
38,566
Dec 22, 2025
25.66
25.68
25.60
25.64
23.88
136,806
Dec 19, 2025
25.64
25.69
25.62
25.63
23.87
39,007
Dec 18, 2025
25.62
25.68
25.62
25.68
23.91
41,178
Dec 17, 2025
25.59
25.64
25.57
25.63
23.87
59,186
Dec 16, 2025
25.59
25.60
25.57
25.60
23.84
137,417
Dec 15, 2025
25.62
25.62
25.56
25.59
23.83
83,024
Dec 12, 2025
25.60
25.61
25.56
25.58
23.82
49,510
Dec 11, 2025
25.60
25.65
25.56
25.60
23.84
94,258
Dec 10, 2025
25.60
25.63
25.57
25.59
23.83
58,890
Dec 9, 2025
25.64
25.64
25.60
25.60
23.84
29,564
Dec 8, 2025
25.69
25.74
25.55
25.62
23.86
70,442
Dec 5, 2025
25.64
25.69
25.62
25.65
23.88
35,461
Dec 4, 2025
25.77
25.77
25.62
25.69
23.92
37,738
Dec 3, 2025
25.66
25.74
25.66
25.74
23.97
15,971
Dec 2, 2025
25.64
25.73
25.58
25.64
23.88
45,965
Dec 1, 2025
25.60
25.69
25.57
25.62
23.86
21,610
Nov 28, 2025
25.61
25.62
25.55
25.55
23.79
23,489
Nov 26, 2025
25.55
25.67
25.55
25.57
23.81
39,671
Nov 25, 2025
25.61
25.66
25.54
25.55
23.79
55,517
Nov 24, 2025
25.58
25.62
25.53
25.59
23.83
27,713
Nov 21, 2025
25.54
25.54
25.47
25.54
23.78
57,571
Nov 20, 2025
25.57
25.57
25.47
25.49
23.74
46,811
Nov 19, 2025
25.56
25.60
25.52
25.56
23.80
40,024
Nov 18, 2025
25.56
25.59
25.50
25.52
23.76
35,078
Nov 17, 2025
25.51
25.65
25.46
25.52
23.76
48,553
Nov 14, 2025
25.54
25.60
25.49
25.50
23.75
43,433
Nov 13, 2025
25.49
25.53
25.49
25.51
23.75
33,083
Nov 12, 2025
25.51
25.53
25.46
25.52
23.76
31,482
Nov 11, 2025
25.46
25.54
25.45
25.48
23.73
32,171
Nov 10, 2025
25.51
25.59
25.45
25.46
23.71
58,826
Nov 7, 2025
25.55
25.57
25.46
25.46
23.71
53,325
Nov 6, 2025
25.56
25.61
25.46
25.50
23.75
67,592
Nov 5, 2025
25.63
25.63
25.56
25.56
23.80
49,312
Nov 4, 2025
25.57
25.58
25.55
25.56
23.80
72,557
