NYSE - Nasdaq Real Time Price
USD
Morgan Stanley (MS-PF)
23.76
+0.09
(+0.38%)
At close: October 30 at 4:00:03 PM EDT
24.03
+0.27
(+1.16%)
After hours: October 30 at 6:00:29 PM EDT
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
Oct 30, 2026
23.61
23.89
23.61
23.76
23.76
140,001
Oct 29, 2026
23.66
23.74
23.58
23.67
23.67
83,032
Oct 28, 2026
23.75
23.78
23.64
23.66
23.66
112,814
Oct 27, 2026
23.87
23.90
23.75
23.76
23.76
121,376
Oct 26, 2026
24.01
24.01
23.79
23.79
23.79
75,931
Oct 23, 2026
24.06
24.09
23.90
23.90
23.90
106,277
Oct 22, 2026
23.95
24.13
23.95
24.01
24.01
76,942
Oct 21, 2026
23.98
24.13
23.95
23.96
23.96
171,119
Oct 20, 2026
24.10
24.16
23.97
23.97
23.97
178,903
Oct 19, 2026
24.33
24.33
24.10
24.13
24.13
95,134
Oct 16, 2026
24.21
24.50
24.18
24.23
24.23
159,882
Oct 15, 2026
24.01
24.24
24.01
24.22
24.22
113,967
Oct 14, 2026
24.08
24.13
23.80
23.80
23.80
138,742
Oct 13, 2026
24.00
24.19
23.90
24.17
24.17
69,191
Oct 12, 2026
24.14
24.14
23.88
23.94
23.94
87,566
Oct 9, 2026
24.14
24.14
23.95
24.04
24.04
90,014
Oct 8, 2026
24.03
24.06
23.85
24.03
24.03
93,255
Oct 7, 2026
23.84
24.11
23.84
23.96
23.96
226,902
Oct 6, 2026
24.05
24.10
23.98
24.01
24.01
97,162
Oct 5, 2026
24.24
24.30
23.88
24.02
24.02
165,898
Oct 2, 2026
24.49
24.57
24.27
24.29
24.29
138,464
Oct 1, 2026
24.59
24.59
24.35
24.42
24.42
274,912
Sep 30, 2026
0.439236
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 30, 2026
24.64
24.73
24.46
24.64
24.64
223,621
Sep 29, 2026
25.15
25.17
24.81
25.00
24.56
347,212
Sep 28, 2026
25.12
25.20
25.10
25.17
24.73
42,438
Sep 25, 2026
25.19
25.26
25.11
25.16
24.72
132,476
Sep 24, 2026
25.24
25.34
25.12
25.20
24.76
102,481
Sep 23, 2026
25.38
25.38
25.16
25.20
24.76
90,439
Sep 22, 2026
25.35
25.39
25.31
25.35
24.90
46,764
Sep 21, 2026
25.34
25.45
25.31
25.35
24.90
44,746
Sep 18, 2026
25.39
25.39
25.32
25.34
24.89
26,900
Sep 17, 2026
25.28
25.39
25.28
25.33
24.88
35,902
Sep 16, 2026
25.30
25.31
25.23
25.26
24.82
143,034
Sep 15, 2026
25.28
25.28
25.23
25.23
24.79
66,522
Sep 14, 2026
25.28
25.29
25.24
25.27
24.83
57,596
Sep 11, 2026
25.32
25.33
25.24
25.24
24.80
87,463
Sep 10, 2026
25.35
25.35
25.23
25.27
24.83
152,757
Sep 9, 2026
25.29
25.32
25.28
25.28
24.84
163,982
Sep 8, 2026
25.29
25.31
25.28
25.30
24.86
102,613
Sep 4, 2026
25.28
25.34
25.28
25.28
24.84
84,578
Sep 3, 2026
25.29
25.33
25.29
25.32
24.88
133,125
Sep 2, 2026
25.30
25.32
25.29
25.29
24.85
30,980
Sep 1, 2026
25.27
25.33
25.27
25.31
24.87
60,878
Aug 31, 2026
25.31
25.31
25.27
25.29
24.85
35,718
Aug 28, 2026
25.26
25.30
25.26
25.27
24.83
45,869
Aug 27, 2026
25.26
25.33
25.25
25.26
24.82
137,660
Aug 26, 2026
25.27
25.33
25.26
25.26
24.82
39,997
Aug 25, 2026
25.33
25.33
25.26
25.27
24.83
43,001
Aug 24, 2026
25.29
25.31
25.24
25.30
24.86
34,694
Aug 21, 2026
25.23
25.28
25.23
25.26
24.82
42,691
Aug 20, 2026
25.27
25.28
25.23
25.25
24.81
29,465
Aug 19, 2026
25.21
25.28
25.21
25.24
24.80
55,368
Aug 18, 2026
25.23
25.28
25.19
25.21
24.77
114,332
Aug 17, 2026
25.29
25.29
25.21
25.21
24.77
69,980
Aug 14, 2026
25.27
25.29
25.24
25.25
24.80
37,430
Aug 13, 2026
25.24
25.28
25.23
25.24
24.80
56,835
Aug 12, 2026
25.26
25.27
25.22
25.24
24.80
45,651
Aug 11, 2026
25.28
25.28
25.21
25.24
24.80
107,213
Aug 10, 2026
25.25
25.29
25.23
25.24
24.80
31,637
Aug 7, 2026
25.25
25.29
25.25
25.25
24.81
35,136
Aug 6, 2026
25.24
25.27
25.23
25.25
24.81
41,827
Aug 5, 2026
25.32
25.32
25.24
25.24
24.80
196,361
Aug 4, 2026
25.28
25.34
25.27
25.28
24.84
176,272
Aug 3, 2026
25.26
25.28
25.23
25.28
24.84
46,417
Jul 31, 2026
25.22
25.26
25.20
25.26
24.82
69,958
Jul 30, 2026
25.18
25.24
25.18
25.20
24.76
33,251
Jul 29, 2026
25.21
25.24
25.19
25.19
24.75
182,510
Jul 28, 2026
25.18
25.23
25.18
25.19
24.75
46,323
Jul 27, 2026
25.20
25.23
25.17
25.19
24.75
30,752
Jul 24, 2026
25.23
25.23
25.17
25.19
24.75
211,426
Jul 23, 2026
25.15
25.25
25.15
25.17
24.73
412,377
Jul 22, 2026
25.16
25.17
25.15
25.17
24.73
32,395
Jul 21, 2026
25.18
25.19
25.15
25.15
24.71
34,234
Jul 20, 2026
25.16
25.19
25.15
25.19
24.75
46,671
Jul 17, 2026
25.18
25.18
25.15
25.17
24.73
61,562
Jul 16, 2026
25.20
25.20
25.15
25.15
24.71
316,731
Jul 15, 2026
25.18
25.19
25.16
25.17
24.73
43,931
Jul 14, 2026
25.18
25.19
25.15
25.15
24.71
23,014
Jul 13, 2026
25.17
25.18
25.14
25.18
24.74
133,632
Jul 10, 2026
25.14
25.18
25.14
25.15
24.71
34,012
Jul 9, 2026
25.15
25.16
25.12
25.13
24.69
34,436
Jul 8, 2026
25.16
25.16
25.12
25.12
24.68
53,726
Jul 7, 2026
25.15
25.15
25.12
25.14
24.70
65,421
Jul 6, 2026
25.17
25.18
25.12
25.14
24.70
40,017
Jul 2, 2026
25.14
25.16
25.12
25.16
24.72
86,482
Jul 1, 2026
25.12
25.13
25.09
25.13
24.69
61,847
Jun 30, 2026
0.434462
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
25.12
25.14
25.09
25.10
24.66
451,575
Jun 29, 2026
25.46
25.50
25.46
25.49
24.62
46,638
Jun 26, 2026
25.42
25.46
25.42
25.46
24.59
41,522
Jun 25, 2026
25.46
25.47
25.41
25.44
24.57
73,298
Jun 24, 2026
25.43
25.47
25.42
25.46
24.59
53,749
Jun 23, 2026
25.42
25.44
25.40
25.43
24.56
138,827
Jun 22, 2026
25.47
25.47
25.41
25.41
24.54
47,046
Jun 18, 2026
25.40
25.47
25.40
25.47
24.60
31,682
Jun 17, 2026
25.39
25.42
25.38
25.41
24.54
26,540
Jun 16, 2026
25.41
25.42
25.40
25.40
24.53
22,129
Jun 15, 2026
25.39
25.41
25.37
25.39
24.52
40,618
Jun 12, 2026
25.40
25.40
25.37
25.37
24.50
13,640
Jun 11, 2026
25.35
25.38
25.35
25.37
24.50
25,978
Jun 10, 2026
25.38
25.38
25.35
25.35
24.48
49,997
Jun 9, 2026
25.38
25.38
25.35
25.35
24.48
34,005
Jun 8, 2026
25.38
25.39
25.33
25.36
24.49
35,692
Jun 5, 2026
25.38
25.40
25.33
25.36
24.49
27,323
Jun 4, 2026
25.35
25.38
25.34
25.38
24.51
45,197
Jun 3, 2026
25.33
25.34
25.32
25.33
24.46
37,318
Jun 2, 2026
25.34
25.34
25.31
25.32
24.45
53,087
Jun 1, 2026
25.34
25.34
25.30
25.31
24.44
25,008
May 29, 2026
25.34
25.34
25.29
25.30
24.43
84,666
May 28, 2026
25.30
25.31
25.28
25.31
24.44
28,990
May 27, 2026
25.33
25.33
25.27
25.28
24.41
35,788
May 26, 2026
25.27
25.34
25.27
25.27
24.40
36,613
May 22, 2026
25.25
25.28
25.25
25.26
24.39
40,676
May 21, 2026
25.30
25.30
25.25
25.25
24.38
45,113
May 20, 2026
25.25
25.28
25.25
25.26
24.39
32,432
May 19, 2026
25.29
25.29
25.24
25.25
24.38
63,813
May 18, 2026
25.32
25.32
25.25
25.26
24.39
30,972
May 15, 2026
25.28
25.32
25.26
25.26
24.39
31,681
May 14, 2026
25.27
25.31
25.25
25.30
24.43
36,799
May 13, 2026
25.29
25.29
25.27
25.28
24.41
24,658
May 12, 2026
25.24
25.31
25.24
25.28
24.41
338,074
May 11, 2026
25.28
25.28
25.24
25.24
24.37
26,716
May 8, 2026
25.27
25.27
25.23
25.25
24.38
33,487
May 7, 2026
25.23
25.24
25.23
25.24
24.37
235,257
May 6, 2026
25.24
25.25
25.20
25.23
24.36
445,320
May 5, 2026
25.26
25.26
25.23
25.24
24.37
77,568
May 4, 2026
25.27
25.27
25.22
25.22
24.35
82,249
May 1, 2026
25.25
25.25
25.23
25.25
24.38
14,583
Apr 30, 2026
25.24
25.25
25.22
25.25
24.38
38,427
Apr 29, 2026
25.22
25.24
25.21
25.22
24.36
22,480
Apr 28, 2026
25.21
25.24
25.19
25.24
24.37
248,325
Apr 27, 2026
25.23
25.24
25.21
25.22
24.35
15,660
Apr 24, 2026
25.22
25.24
25.21
25.22
24.35
45,054
Apr 23, 2026
25.24
25.24
25.21
25.23
24.36
31,490
Apr 22, 2026
25.21
25.24
25.21
25.23
24.36
31,031
Apr 21, 2026
25.21
25.23
25.21
25.22
24.35
423,530
Apr 20, 2026
25.23
25.25
25.21
25.21
24.34
17,623
Apr 17, 2026
25.21
25.27
25.21
25.23
24.36
51,592
Apr 16, 2026
25.22
25.22
25.19
25.21
24.34
68,905
Apr 15, 2026
25.23
25.25
25.20
25.20
24.34
66,779
Apr 14, 2026
25.19
25.22
25.15
25.22
24.35
41,360
Apr 13, 2026
25.12
25.18
25.12
25.17
24.31
23,174
Apr 10, 2026
25.11
25.17
25.11
25.11
24.25
31,006
Apr 9, 2026
25.17
25.20
25.11
25.15
24.29
25,969
Apr 8, 2026
25.17
25.17
25.15
25.17
24.31
-
Apr 7, 2026
25.07
25.12
25.07
25.10
24.24
212,755
Apr 6, 2026
25.12
25.12
25.07
25.10
24.24
83,571
Apr 2, 2026
25.06
25.12
25.06
25.12
24.26
47,749
Apr 1, 2026
25.08
25.15
25.05
25.10
24.24
81,171
Mar 31, 2026
0.429688
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
25.08
25.09
25.03
25.05
24.19
374,055
Mar 30, 2026
25.42
25.44
25.41
25.43
24.14
30,412
Mar 27, 2026
25.40
25.45
25.40
25.41
24.12
23,073
Mar 26, 2026
25.44
25.45
25.39
25.39
24.10
64,766
Mar 25, 2026
25.42
25.46
25.41
25.41
24.12
28,428
Mar 24, 2026
25.43
25.44
25.39
25.39
24.10
26,712
Mar 23, 2026
25.41
25.45
25.39
25.39
24.10
54,524
Mar 20, 2026
25.42
25.44
25.36
25.40
24.11
83,019
Mar 19, 2026
25.38
25.45
25.36
25.40
24.11
24,516
Mar 18, 2026
25.40
25.43
25.39
25.41
24.12
21,489
Mar 17, 2026
25.39
25.45
25.39
25.42
24.13
35,836
Mar 16, 2026
25.38
25.41
25.36
25.39
24.10
86,554
Mar 13, 2026
25.36
25.38
25.36
25.36
24.08
36,067
Mar 12, 2026
25.37
25.38
25.35
25.38
24.09
129,735
Mar 11, 2026
25.37
25.38
25.35
25.36
24.08
23,806
Mar 10, 2026
25.35
25.39
25.35
25.36
24.08
1
Mar 9, 2026
25.39
25.39
25.33
25.35
24.07
1
Mar 6, 2026
25.34
25.35
25.33
25.33
24.05
1
Mar 5, 2026
25.35
25.37
25.34
25.34
24.06
1
Mar 4, 2026
25.39
25.39
25.33
25.35
24.07
1
Mar 3, 2026
25.34
25.36
25.33
25.35
24.07
1
Mar 2, 2026
25.36
25.38
25.34
25.36
24.08
1
Feb 27, 2026
25.32
25.38
25.32
25.38
24.09
1
Feb 26, 2026
25.33
25.34
25.31
25.31
24.03
16,748
Feb 25, 2026
25.32
25.33
25.30
25.31
24.03
1
Feb 24, 2026
25.32
25.32
25.30
25.30
24.02
1
Feb 23, 2026
25.31
25.32
25.30
25.30
24.02
1
Feb 20, 2026
25.30
25.32
25.29
25.29
24.01
67,687
Feb 19, 2026
25.33
25.34
25.29
25.31
24.03
29,507
Feb 18, 2026
25.36
25.38
25.28
25.31
24.03
189,122
Feb 17, 2026
25.33
25.36
25.33
25.36
24.08
104,155
Feb 13, 2026
25.30
25.35
25.29
25.31
24.03
58,095
Feb 12, 2026
25.31
25.33
25.27
25.28
24.00
31,685
Feb 11, 2026
25.27
25.31
25.27
25.30
24.02
27,917
Feb 10, 2026
25.32
25.32
25.26
25.28
24.00
21,962
Feb 9, 2026
25.27
25.30
25.26
25.28
24.00
22,093
Feb 6, 2026
25.27
25.29
25.26
25.27
23.99
41,725
Feb 5, 2026
25.25
25.26
25.24
25.25
23.97
90,578
Feb 4, 2026
25.24
25.30
25.24
25.26
23.98
38,581
Feb 3, 2026
25.28
25.29
25.24
25.24
23.96
49,095
Feb 2, 2026
25.25
25.28
25.25
25.27
23.99
26,196
Jan 30, 2026
25.26
25.26
25.24
25.25
23.97
44,901
Jan 29, 2026
25.26
25.26
25.24
25.25
23.97
28,992
Jan 28, 2026
25.24
25.25
25.24
25.25
23.97
36,340
Jan 27, 2026
25.25
25.27
25.24
25.24
23.96
36,446
Jan 26, 2026
25.24
25.31
25.24
25.25
23.97
44,515
Jan 23, 2026
25.28
25.28
25.25
25.25
23.97
36,174
Jan 22, 2026
25.29
25.29
25.24
25.24
23.96
113,833
Jan 21, 2026
25.24
25.26
25.24
25.26
23.98
30,071
Jan 20, 2026
25.26
25.29
25.23
25.25
23.97
44,816
Jan 16, 2026
25.31
25.31
25.26
25.27
23.99
53,599
Jan 15, 2026
25.26
25.32
25.24
25.30
24.02
67,836
Jan 14, 2026
25.24
25.25
25.22
25.24
23.96
21,631
Jan 13, 2026
25.24
25.24
25.21
25.22
23.94
31,435
Jan 12, 2026
25.24
25.25
25.21
25.23
23.95
30,984
Jan 9, 2026
25.25
25.28
25.21
25.21
23.93
47,851
Jan 8, 2026
25.19
25.29
25.19
25.25
23.97
35,429
Jan 7, 2026
25.26
25.29
25.25
25.28
24.00
45,646
Jan 6, 2026
25.22
25.24
25.19
25.23
23.95
57,222
Jan 5, 2026
25.19
25.23
25.19
25.22
23.94
67,925
Jan 2, 2026
25.15
25.19
25.15
25.18
23.91
52,786
Dec 31, 2025
0.439236
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
25.12
25.15
25.11
25.11
23.84
266,890
Dec 30, 2025
25.53
25.55
25.52
25.55
23.83
52,878
Dec 29, 2025
25.53
25.53
25.51
25.52
23.81
32,941
Dec 26, 2025
25.52
25.52
25.50
25.52
23.81
53,045
Dec 24, 2025
25.53
25.53
25.49
25.50
23.79
18,347
Dec 23, 2025
25.49
25.53
25.48
25.49
23.78
22,391
Dec 22, 2025
25.48
25.52
25.48
25.50
23.79
53,740
Dec 19, 2025
25.50
25.52
25.48
25.48
23.77
38,556
Dec 18, 2025
25.46
25.49
25.46
25.49
23.78
79,126
Dec 17, 2025
25.45
25.49
25.43
25.48
23.77
50,161
Dec 16, 2025
25.44
25.48
25.43
25.48
23.77
52,783
Dec 15, 2025
25.43
25.46
25.43
25.45
23.75
45,835
Dec 12, 2025
25.45
25.45
25.41
25.43
23.73
50,953
Dec 11, 2025
25.42
25.44
25.35
25.44
23.74
68,026
Dec 10, 2025
25.37
25.42
25.37
25.39
23.69
46,579
Dec 9, 2025
25.36
25.42
25.36
25.39
23.69
29,780
Dec 8, 2025
25.36
25.42
25.36
25.39
23.69
51,318
Dec 5, 2025
25.37
25.39
25.34
25.37
23.67
44,351
Dec 4, 2025
25.39
25.39
25.33
25.36
23.66
47,100
Dec 3, 2025
25.36
25.39
25.35
25.39
23.69
20,195
Dec 2, 2025
25.32
25.36
25.31
25.34
23.64
37,697
Dec 1, 2025
25.34
25.36
25.32
25.33
23.63
22,718
Nov 28, 2025
25.29
25.36
25.29
25.29
23.60
33,037
Nov 26, 2025
25.28
25.39
25.28
25.30
23.61
40,136
Nov 25, 2025
25.29
25.33
25.28
25.28
23.59
43,040
Nov 24, 2025
25.32
25.32
25.28
25.29
23.60
30,278
Nov 21, 2025
25.26
25.32
25.26
25.31
23.62
26,044
Nov 20, 2025
25.28
25.31
25.26
25.26
23.57
36,932
Nov 19, 2025
25.26
25.32
25.26
25.28
23.59
41,521
Nov 18, 2025
25.26
25.28
25.26
25.26
23.57
44,317
Nov 17, 2025
25.33
25.34
25.26
25.26
23.57
38,345
Nov 14, 2025
25.33
25.33
25.29
25.31
23.62
22,768
Nov 13, 2025
25.30
25.32
25.29
25.29
23.60
33,054
Nov 12, 2025
25.31
25.38
25.30
25.30
23.61
27,169
Nov 11, 2025
25.32
25.34
25.30
25.33
23.63
16,825
Nov 10, 2025
25.29
25.33
25.29
25.31
23.62
21,124
Nov 7, 2025
25.28
25.31
25.25
25.29
23.60
34,662
Nov 6, 2025
25.26
25.28
25.23
25.28
23.59
63,714
Nov 5, 2025
25.25
25.29
25.25
25.25
23.56
30,909
Nov 4, 2025
25.24
25.25
25.23
25.23
23.54
53,610
Nov 3, 2025
25.23
25.30
25.23
25.24
23.55
54,222
Oct 31, 2025
25.26
25.26
25.22
25.22
23.53
62,375
