NYSE - Delayed Quote
USD
Morgan Stanley (MS)
217.72
+0.57
(+0.26%)
At close: September 4 at 4:03:57 PM EDT
218.88
+1.16
(+0.53%)
After hours: September 4 at 7:58:29 PM EDT
Trade MS on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more 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
Sep 4, 2026
215.64
218.22
214.31
217.72
217.72
3,132,000
Sep 3, 2026
213.20
217.81
213.20
217.15
217.15
3,868,500
Sep 2, 2026
211.97
216.15
210.60
211.82
211.82
3,615,800
Sep 1, 2026
210.22
216.26
208.91
211.04
211.04
3,522,800
Aug 31, 2026
214.30
214.50
212.62
213.32
213.32
4,206,700
Aug 28, 2026
215.40
216.65
214.19
214.77
214.77
3,735,400
Aug 27, 2026
214.03
216.52
213.50
214.86
214.86
3,923,400
Aug 26, 2026
217.00
217.00
211.85
214.08
214.08
4,126,100
Aug 25, 2026
214.86
217.34
213.37
216.77
216.77
3,270,400
Aug 24, 2026
214.44
216.30
213.22
214.08
214.08
3,444,100
Aug 21, 2026
210.08
214.57
209.13
214.20
214.20
4,573,000
Aug 20, 2026
214.29
215.07
207.32
207.45
207.45
4,875,200
Aug 19, 2026
218.78
218.78
213.56
214.23
214.23
4,910,200
Aug 18, 2026
217.06
217.70
215.19
217.55
217.55
2,777,900
Aug 17, 2026
217.36
220.53
217.36
218.21
218.21
3,397,500
Aug 14, 2026
217.80
218.72
215.30
217.36
217.36
3,405,800
Aug 13, 2026
219.30
222.00
217.88
218.38
218.38
3,611,200
Aug 12, 2026
218.49
220.50
216.98
217.64
217.64
3,742,600
Aug 11, 2026
216.32
217.21
213.52
215.07
215.07
3,785,000
Aug 10, 2026
216.33
217.62
214.38
215.33
215.33
3,837,600
Aug 7, 2026
213.74
216.47
211.81
216.33
216.33
5,225,800
Aug 6, 2026
219.01
219.78
213.54
213.75
213.75
3,588,000
Aug 5, 2026
218.14
220.12
217.12
218.27
218.27
4,344,100
Aug 4, 2026
213.67
218.76
211.51
217.04
217.04
8,932,800
Aug 3, 2026
211.46
211.69
208.01
211.23
211.23
4,982,600
Jul 31, 2026
1.15
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 31, 2026
210.70
213.46
208.69
210.42
210.42
4,723,000
Jul 30, 2026
207.50
211.15
205.30
210.06
208.91
6,832,900
Jul 29, 2026
212.09
212.35
202.94
203.13
202.02
6,722,300
Jul 28, 2026
213.75
213.75
207.29
211.58
210.42
6,021,000
Jul 27, 2026
218.02
219.40
210.89
214.56
213.39
4,958,100
Jul 24, 2026
216.40
216.40
211.21
214.48
213.31
4,091,300
Jul 23, 2026
214.89
217.26
213.72
215.18
214.00
4,962,100
Jul 22, 2026
215.52
219.63
215.52
218.50
217.30
3,683,200
Jul 21, 2026
213.66
217.40
212.25
216.40
215.22
6,999,500
Jul 20, 2026
215.52
219.74
210.35
210.94
209.79
6,816,500
Jul 17, 2026
214.40
218.38
207.40
215.50
214.32
7,852,200
Jul 16, 2026
228.23
228.23
215.79
218.37
217.17
8,313,700
Jul 15, 2026
222.70
232.25
221.22
228.55
227.30
10,865,600
Jul 14, 2026
224.32
232.11
224.10
227.67
226.42
9,306,200
Jul 13, 2026
222.46
223.45
218.75
221.09
219.88
4,550,300
Jul 10, 2026
223.91
224.75
220.85
222.28
221.06
3,617,600
Jul 9, 2026
221.00
224.44
220.01
222.13
220.91
4,073,100
Jul 8, 2026
220.00
220.91
216.10
218.07
216.88
4,108,300
Jul 7, 2026
221.54
223.26
219.82
222.04
220.82
5,413,300
Jul 6, 2026
217.00
222.14
216.37
222.10
220.88
4,567,700
Jul 2, 2026
214.71
215.86
211.55
213.93
212.76
3,745,300
Jul 1, 2026
208.96
213.19
206.72
211.86
210.70
4,690,000
Jun 30, 2026
210.17
211.71
208.18
209.04
207.90
5,599,400
Jun 29, 2026
214.33
217.00
211.69
211.72
210.56
5,426,400
Jun 26, 2026
219.70
219.75
211.36
212.03
210.87
9,919,100
Jun 25, 2026
222.99
227.48
220.85
221.04
219.83
5,257,200
Jun 24, 2026
224.60
226.50
219.81
219.86
218.66
6,971,000
Jun 23, 2026
222.51
227.95
222.12
226.03
224.79
6,052,800
Jun 22, 2026
226.71
228.23
224.99
227.09
225.85
6,870,800
Jun 18, 2026
229.09
230.47
222.89
223.17
221.95
11,933,200
Jun 17, 2026
222.11
228.07
221.36
224.96
223.73
8,689,700
Jun 16, 2026
220.51
222.30
218.59
220.83
219.62
5,091,700
Jun 15, 2026
218.76
220.60
216.85
217.98
216.79
5,862,500
Jun 12, 2026
215.05
217.62
212.66
214.04
212.87
4,694,300
Jun 11, 2026
208.79
212.83
207.00
212.66
211.50
4,631,500
Jun 10, 2026
208.94
210.24
205.83
206.66
205.53
5,362,800
Jun 9, 2026
214.42
215.24
206.06
210.25
209.10
7,841,100
Jun 8, 2026
213.27
215.90
211.74
212.24
211.08
4,732,000
Jun 5, 2026
218.32
218.32
211.16
211.93
210.77
6,171,000
Jun 4, 2026
212.01
219.16
211.15
218.27
217.08
5,565,300
Jun 3, 2026
212.85
213.49
208.79
210.14
208.99
5,957,300
Jun 2, 2026
210.26
217.03
210.26
214.98
213.80
7,664,400
Jun 1, 2026
207.61
212.11
206.60
211.01
209.85
6,431,200
May 29, 2026
204.00
208.08
203.72
208.00
206.86
8,255,500
May 28, 2026
199.92
204.38
199.68
203.79
202.67
6,174,800
May 27, 2026
202.05
202.53
197.01
201.61
200.51
6,731,500
May 26, 2026
202.85
203.92
199.87
201.76
200.66
5,567,400
May 22, 2026
201.13
203.09
200.63
201.03
199.93
3,734,200
May 21, 2026
197.81
200.75
196.90
200.51
199.41
5,817,400
May 20, 2026
191.96
198.07
190.09
197.77
196.69
7,201,100
May 19, 2026
191.55
192.84
188.94
189.58
188.54
6,357,900
May 18, 2026
192.62
194.81
191.14
192.69
191.64
3,770,200
May 15, 2026
193.88
194.43
191.11
192.51
191.46
5,937,700
May 14, 2026
195.62
197.50
193.41
194.53
193.47
4,785,000
May 13, 2026
190.71
194.95
189.60
193.83
192.77
4,463,700
May 12, 2026
190.20
192.38
186.45
191.88
190.83
5,333,300
May 11, 2026
192.36
193.67
190.04
191.10
190.05
5,272,500
May 8, 2026
190.88
193.50
190.47
193.09
192.03
5,873,400
May 7, 2026
193.16
194.25
189.67
190.17
189.13
5,761,900
May 6, 2026
192.17
194.83
192.17
193.35
192.29
6,319,500
May 5, 2026
189.34
190.45
187.95
189.25
188.21
4,807,900
May 4, 2026
189.93
190.35
187.12
188.01
186.98
3,833,000
May 1, 2026
190.49
193.50
188.77
190.17
189.13
4,742,700
Apr 30, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 30, 2026
185.60
190.73
184.90
190.59
189.55
5,664,900
Apr 29, 2026
190.01
190.51
185.25
187.08
185.06
5,107,600
Apr 28, 2026
191.31
192.65
188.66
190.36
188.31
4,107,100
Apr 27, 2026
187.87
190.59
187.75
190.18
188.13
4,163,600
Apr 24, 2026
188.79
189.05
187.12
188.07
186.04
4,530,600
Apr 23, 2026
190.66
191.76
186.90
188.65
186.61
3,814,400
Apr 22, 2026
191.68
192.23
189.82
191.05
188.99
4,492,100
Apr 21, 2026
190.79
193.14
188.71
189.31
187.27
5,154,900
Apr 20, 2026
188.92
192.20
188.02
190.70
188.64
4,905,200
Apr 17, 2026
189.50
191.22
188.23
188.82
186.78
6,846,100
Apr 16, 2026
190.93
192.51
186.67
187.32
185.30
9,138,100
Apr 15, 2026
188.49
194.59
187.92
191.62
189.55
9,853,800
Apr 14, 2026
182.87
184.59
181.75
183.34
181.36
8,803,600
Apr 13, 2026
175.76
181.18
175.01
181.14
179.19
6,282,900
Apr 10, 2026
178.66
178.66
174.70
177.64
175.72
4,240,100
Apr 9, 2026
175.17
179.00
174.80
178.16
176.24
5,298,900
Apr 8, 2026
176.90
181.26
174.49
176.02
174.12
7,662,600
Apr 7, 2026
165.69
168.90
165.29
168.43
166.61
6,036,400
Apr 6, 2026
165.88
167.63
165.44
166.55
164.75
3,674,800
Apr 2, 2026
161.99
167.00
160.57
165.81
164.02
5,107,500
Apr 1, 2026
168.91
169.29
163.20
166.17
164.38
7,117,000
Mar 31, 2026
161.50
165.29
159.65
164.57
162.79
8,081,700
Mar 30, 2026
160.15
161.24
157.22
158.37
156.66
6,261,600
Mar 27, 2026
161.00
161.23
157.33
158.39
156.68
6,368,400
Mar 26, 2026
164.65
166.33
162.48
163.23
161.47
6,175,700
Mar 25, 2026
166.80
168.81
164.00
165.65
163.86
6,444,600
Mar 24, 2026
162.44
167.12
162.23
165.87
164.08
6,016,200
Mar 23, 2026
166.26
168.14
164.16
164.32
162.55
10,128,400
Mar 20, 2026
158.36
163.14
157.25
161.47
159.73
14,621,300
Mar 19, 2026
156.99
159.62
156.53
158.55
156.84
6,418,300
Mar 18, 2026
157.02
160.64
156.52
158.93
157.22
9,140,900
Mar 17, 2026
157.30
160.64
157.30
157.83
156.13
6,528,600
Mar 16, 2026
156.46
159.09
154.79
155.70
154.02
5,498,100
Mar 13, 2026
154.89
157.24
153.86
154.87
153.20
6,001,900
Mar 12, 2026
154.37
156.25
152.80
154.37
152.70
11,195,700
Mar 11, 2026
160.00
161.76
157.85
160.89
159.15
5,463,200
Mar 10, 2026
161.84
163.48
159.86
160.75
159.02
4,314,600
Mar 9, 2026
157.92
161.85
154.07
160.45
158.72
7,480,800
Mar 6, 2026
159.51
160.35
155.35
160.27
158.54
8,046,000
Mar 5, 2026
165.38
167.97
160.51
162.55
160.80
7,274,900
Mar 4, 2026
167.58
169.20
166.52
167.58
165.77
5,307,800
Mar 3, 2026
162.46
167.32
159.95
165.95
164.16
7,495,500
Mar 2, 2026
162.64
169.60
162.15
167.00
165.20
9,212,600
Feb 27, 2026
174.00
174.13
164.40
166.51
164.71
12,400,400
Feb 26, 2026
174.88
177.83
174.45
177.49
175.57
6,901,600
Feb 25, 2026
170.70
174.04
169.65
173.73
171.86
7,098,500
Feb 24, 2026
165.47
170.32
164.11
168.79
166.97
7,413,800
Feb 23, 2026
173.96
175.62
166.61
166.80
165.00
7,795,500
Feb 20, 2026
173.45
175.43
171.56
175.41
173.52
4,272,600
Feb 19, 2026
175.16
176.28
172.53
174.37
172.49
7,259,500
Feb 18, 2026
173.49
177.31
173.45
176.59
174.68
6,343,300
Feb 17, 2026
172.55
174.20
170.86
171.54
169.69
6,376,900
Feb 13, 2026
167.12
171.49
163.59
171.15
169.30
9,162,400
Feb 12, 2026
177.43
178.79
165.41
168.06
166.25
14,436,700
Feb 11, 2026
179.77
181.04
174.30
176.68
174.77
7,777,800
Feb 10, 2026
181.92
184.58
173.55
177.89
175.97
12,854,500
Feb 9, 2026
179.99
183.82
179.46
182.35
180.38
6,625,900
Feb 6, 2026
178.89
181.19
177.50
179.96
178.02
9,139,700
Feb 5, 2026
178.00
179.45
173.25
175.84
173.94
9,571,800
Feb 4, 2026
182.73
183.65
178.50
180.08
178.14
7,571,900
Feb 3, 2026
185.28
188.68
178.45
182.91
180.94
7,751,300
Feb 2, 2026
182.61
185.44
180.55
185.10
183.10
6,827,200
Jan 30, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 30, 2026
180.21
183.15
179.97
182.80
180.83
7,434,900
Jan 29, 2026
183.18
185.03
179.46
182.40
179.44
7,473,400
Jan 28, 2026
182.44
183.01
180.38
182.34
179.38
5,538,800
Jan 27, 2026
182.24
183.97
181.15
182.66
179.70
5,138,100
Jan 26, 2026
179.36
182.44
178.86
181.88
178.93
6,389,800
Jan 23, 2026
181.87
181.87
177.95
179.00
176.10
8,532,800
Jan 22, 2026
184.53
186.04
182.26
183.05
180.08
8,966,900
Jan 21, 2026
182.47
186.42
182.02
183.32
180.35
11,715,800
Jan 20, 2026
185.25
186.70
181.28
182.10
179.15
11,302,600
Jan 16, 2026
190.56
192.68
189.00
189.09
186.02
8,398,100
Jan 15, 2026
181.00
192.16
181.00
191.23
188.13
12,957,100
Jan 14, 2026
182.19
182.35
178.93
180.78
177.85
8,434,000
Jan 13, 2026
186.96
187.02
182.15
182.76
179.80
6,594,800
Jan 12, 2026
184.63
187.27
183.92
186.57
183.54
5,635,400
Jan 9, 2026
185.70
186.92
185.04
186.32
183.30
4,630,900
Jan 8, 2026
183.91
186.14
183.66
184.68
181.69
3,745,900
Jan 7, 2026
187.30
187.75
184.34
184.79
181.79
3,532,400
Jan 6, 2026
186.70
188.82
185.75
187.75
184.71
3,795,600
Jan 5, 2026
182.20
188.51
182.06
186.54
183.52
6,787,400
Jan 2, 2026
178.52
181.96
177.14
181.90
178.95
4,509,900
Dec 31, 2025
179.51
179.71
177.40
177.53
174.65
3,098,100
Dec 30, 2025
180.28
180.38
178.26
179.08
176.18
2,365,500
Dec 29, 2025
181.19
181.70
179.75
179.94
177.02
2,464,300
Dec 26, 2025
181.85
182.34
181.10
181.87
178.92
2,564,700
Dec 24, 2025
180.16
182.00
179.53
181.65
178.70
2,648,000
Dec 23, 2025
179.83
180.58
179.13
179.50
176.59
3,514,800
Dec 22, 2025
177.59
180.26
177.41
179.76
176.85
4,574,600
Dec 19, 2025
173.46
177.70
173.46
176.98
174.11
10,639,400
Dec 18, 2025
176.55
177.07
172.58
172.96
170.16
7,993,400
Dec 17, 2025
178.05
179.45
174.46
174.80
171.97
5,796,100
Dec 16, 2025
178.13
178.65
175.68
176.51
173.65
6,840,500
Dec 15, 2025
179.91
180.90
177.73
177.79
174.91
5,219,000
Dec 12, 2025
181.15
181.15
177.75
178.41
175.52
4,961,500
Dec 11, 2025
180.13
181.98
179.50
180.29
177.37
7,598,700
Dec 10, 2025
178.50
181.31
177.75
179.71
176.80
6,591,200
Dec 9, 2025
176.78
180.65
176.78
178.83
175.93
4,191,200
Dec 8, 2025
176.99
178.96
176.06
176.83
173.96
7,271,700
Dec 5, 2025
174.47
177.32
174.30
176.51
173.65
4,641,600
Dec 4, 2025
174.32
176.00
173.72
174.89
172.05
4,813,200
Dec 3, 2025
168.55
174.00
168.10
173.72
170.90
6,223,300
Dec 2, 2025
168.89
170.12
168.69
169.09
166.35
4,338,700
Dec 1, 2025
169.01
169.77
167.73
168.47
165.74
4,393,500
Nov 28, 2025
168.00
170.27
167.76
169.66
166.91
2,133,700
Nov 26, 2025
166.98
168.96
165.87
167.94
165.22
4,844,200
Nov 25, 2025
163.51
165.87
160.62
165.43
162.75
5,561,000
Nov 24, 2025
161.33
164.46
159.00
162.83
160.19
10,125,700
Nov 21, 2025
159.78
160.11
155.23
158.17
155.61
9,021,300
Nov 20, 2025
164.20
166.94
158.51
158.70
156.13
5,258,600
Nov 19, 2025
160.35
162.91
160.05
162.29
159.66
6,413,600
Nov 18, 2025
158.64
161.67
157.79
159.83
157.24
4,864,900
Nov 17, 2025
163.25
164.09
158.76
159.45
156.86
5,727,200
Nov 14, 2025
164.20
164.80
159.94
163.86
161.20
6,691,200
Nov 13, 2025
169.31
170.35
165.17
165.61
162.92
6,090,900
Nov 12, 2025
167.52
171.77
167.52
169.92
167.16
6,892,900
Nov 11, 2025
165.30
166.72
164.78
166.50
163.80
3,237,600
Nov 10, 2025
163.81
166.06
163.81
165.05
162.37
5,015,400
Nov 7, 2025
162.21
162.60
158.06
162.36
159.73
6,323,300
Nov 6, 2025
164.57
165.67
162.65
163.42
160.77
4,292,900
Nov 5, 2025
163.87
165.96
161.63
165.18
162.50
4,133,000
Nov 4, 2025
162.33
166.93
160.86
164.01
161.35
5,739,200
Nov 3, 2025
164.30
164.66
161.57
163.65
161.00
4,719,200
Oct 31, 2025
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 31, 2025
163.35
164.90
162.91
164.00
161.34
5,323,500
Oct 30, 2025
163.82
167.00
163.40
165.26
161.60
4,960,500
Oct 29, 2025
164.31
166.02
163.12
164.03
160.39
4,963,500
Oct 28, 2025
166.12
167.13
164.38
165.21
161.55
3,601,000
Oct 27, 2025
164.96
166.69
164.90
166.02
162.34
5,056,000
Oct 24, 2025
160.52
164.90
160.52
163.86
160.23
5,547,500
Oct 23, 2025
158.90
160.09
157.90
159.31
155.78
3,735,600
Oct 22, 2025
159.57
159.74
157.22
158.12
154.61
4,360,200
Oct 21, 2025
161.45
162.06
159.19
159.23
155.70
4,220,600
Oct 20, 2025
160.20
163.14
159.50
161.97
158.38
5,741,000
Oct 17, 2025
160.70
160.98
157.85
158.67
155.15
7,965,000
Oct 16, 2025
163.09
164.75
158.97
160.02
156.47
10,477,500
Oct 15, 2025
162.93
166.77
161.64
162.65
159.04
13,673,700
Oct 14, 2025
154.50
157.12
151.88
155.34
151.90
8,023,800
Oct 13, 2025
154.28
155.62
153.35
155.13
151.69
4,735,800
Oct 10, 2025
156.85
157.95
151.84
151.86
148.49
5,531,700
Oct 9, 2025
155.58
156.43
153.83
156.27
152.81
6,092,600
Oct 8, 2025
156.48
156.55
154.02
155.65
152.20
4,038,600
Oct 7, 2025
158.78
159.29
155.40
155.97
152.51
4,589,700
Oct 6, 2025
158.00
158.73
155.01
158.09
154.59
4,696,300
Oct 3, 2025
156.93
157.80
156.16
157.59
154.10
5,182,100
Oct 2, 2025
156.69
157.01
153.71
155.30
151.86
5,087,400
Oct 1, 2025
157.88
158.44
155.55
156.89
153.41
5,467,400
Sep 30, 2025
161.39
162.23
156.84
158.96
155.44
5,547,100
Sep 29, 2025
160.69
161.32
159.72
161.16
157.59
4,186,000
Sep 26, 2025
159.56
161.81
159.32
160.11
156.56
5,326,800
Sep 25, 2025
157.39
159.25
156.63
158.95
155.43
5,351,100
Sep 24, 2025
161.10
161.47
157.84
157.88
154.38
5,195,200
Sep 23, 2025
160.58
163.98
159.60
160.76
157.20
5,335,900
Sep 22, 2025
159.33
161.03
157.83
160.71
157.15
4,421,200
Sep 19, 2025
159.55
161.09
158.12
159.91
156.37
14,902,000
Sep 18, 2025
157.90
160.14
157.49
159.24
155.71
4,323,700
Sep 17, 2025
156.64
157.97
155.65
157.41
153.92
4,604,200
Sep 16, 2025
157.08
157.50
155.22
155.81
152.36
7,539,500
Sep 15, 2025
157.35
158.48
155.88
156.64
153.17
4,829,900
Sep 12, 2025
156.04
156.87
155.62
156.39
152.92
4,341,600
Sep 11, 2025
154.39
157.76
154.08
156.48
153.01
7,399,500
Sep 10, 2025
152.90
154.53
151.42
154.12
150.70
4,945,600
Sep 9, 2025
148.42
152.82
148.35
152.22
148.85
6,673,200
Sep 8, 2025
148.32
149.20
147.25
148.79
145.49
3,820,800
Sep 5, 2025
151.12
151.86
146.29
148.09
144.81
5,697,300
