NYSE - Delayed Quote
USD
Morgan Stanley (MS-PI)
22.12
-0.01
(-0.05%)
At close: October 30 at 4:00:03 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
22.03
22.22
22.02
22.12
22.12
352,215
Oct 29, 2026
22.14
22.20
21.97
22.13
22.13
146,896
Oct 28, 2026
22.11
22.19
21.94
22.12
22.12
128,978
Oct 27, 2026
22.16
22.18
22.08
22.15
22.15
106,206
Oct 26, 2026
22.31
22.41
22.12
22.16
22.16
190,920
Oct 23, 2026
22.22
22.34
22.20
22.27
22.27
119,457
Oct 22, 2026
22.15
22.33
22.10
22.27
22.27
212,196
Oct 21, 2026
22.23
22.24
22.12
22.16
22.16
152,422
Oct 20, 2026
22.31
22.43
22.13
22.18
22.18
145,238
Oct 19, 2026
22.45
22.53
22.28
22.29
22.29
126,759
Oct 16, 2026
22.45
22.76
22.34
22.43
22.43
213,177
Oct 15, 2026
22.49
22.60
22.41
22.50
22.50
360,351
Oct 14, 2026
22.29
22.43
22.11
22.21
22.21
230,976
Oct 13, 2026
22.16
22.56
22.06
22.40
22.40
300,623
Oct 12, 2026
22.33
22.33
22.14
22.14
22.14
99,064
Oct 9, 2026
22.36
22.45
22.23
22.34
22.34
180,597
Oct 8, 2026
22.38
22.51
22.32
22.32
22.32
445,750
Oct 7, 2026
22.27
22.51
22.27
22.51
22.51
219,457
Oct 6, 2026
22.69
22.71
22.46
22.48
22.48
169,687
Oct 5, 2026
22.82
22.82
22.53
22.65
22.65
143,559
Oct 2, 2026
22.79
23.09
22.57
22.76
22.76
87,294
Oct 1, 2026
22.75
23.02
22.66
22.85
22.85
188,002
Sep 30, 2026
0.407292
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 30, 2026
22.91
22.98
22.73
22.86
22.86
318,856
Sep 29, 2026
23.55
23.57
23.11
23.28
22.87
357,843
Sep 28, 2026
23.50
23.69
23.21
23.50
23.09
111,965
Sep 25, 2026
23.62
23.73
23.41
23.55
23.14
123,407
Sep 24, 2026
23.95
23.95
23.61
23.72
23.31
88,417
Sep 23, 2026
23.95
24.00
23.71
23.82
23.40
91,490
Sep 22, 2026
24.23
24.23
23.98
23.99
23.57
68,573
Sep 21, 2026
24.12
24.25
24.11
24.14
23.72
71,059
Sep 18, 2026
24.12
24.17
24.02
24.13
23.71
54,336
Sep 17, 2026
24.07
24.20
23.98
24.13
23.71
74,024
Sep 16, 2026
24.02
24.26
23.93
23.97
23.55
81,180
Sep 15, 2026
24.10
24.10
23.81
23.91
23.49
140,857
Sep 14, 2026
24.08
24.22
24.03
24.04
23.62
59,655
Sep 11, 2026
24.25
24.32
24.16
24.17
23.75
71,613
Sep 10, 2026
24.19
24.28
24.14
24.19
23.77
184,166
Sep 9, 2026
24.24
24.33
24.24
24.27
23.85
137,213
Sep 8, 2026
24.09
24.42
24.09
24.24
23.82
61,950
Sep 4, 2026
24.30
24.39
24.28
24.30
23.87
85,595
Sep 3, 2026
24.38
24.41
24.31
24.31
23.88
44,315
Sep 2, 2026
24.32
24.40
24.31
24.33
23.90
35,525
Sep 1, 2026
24.43
24.59
24.32
24.32
23.89
62,012
Aug 31, 2026
24.60
24.60
24.26
24.43
24.00
103,825
Aug 28, 2026
24.63
24.63
24.51
24.54
24.11
90,128
Aug 27, 2026
24.67
24.69
24.50
24.57
24.14
59,985
Aug 26, 2026
24.55
24.66
24.52
24.58
24.15
52,940
Aug 25, 2026
24.60
24.63
24.50
24.57
24.14
34,951
Aug 24, 2026
24.35
24.62
24.35
24.56
24.13
96,613
Aug 21, 2026
24.16
24.50
24.16
24.32
23.89
65,601
Aug 20, 2026
24.26
24.42
24.23
24.32
23.89
38,399
Aug 19, 2026
24.31
24.41
24.25
24.32
23.89
76,881
Aug 18, 2026
24.33
24.50
24.24
24.24
23.82
93,125
Aug 17, 2026
24.59
24.65
24.14
24.41
23.98
51,825
Aug 14, 2026
24.64
24.65
24.57
24.59
24.16
67,863
Aug 13, 2026
24.58
24.68
24.57
24.62
24.19
61,201
Aug 12, 2026
24.63
24.64
24.56
24.57
24.14
68,384
Aug 11, 2026
24.48
24.75
24.48
24.58
24.15
50,021
Aug 10, 2026
24.75
24.75
24.57
24.67
24.24
84,221
Aug 7, 2026
24.74
24.77
24.67
24.71
24.28
41,573
Aug 6, 2026
24.85
24.86
24.66
24.68
24.25
85,458
Aug 5, 2026
24.95
24.98
24.85
24.86
24.43
55,332
Aug 4, 2026
24.83
25.02
24.83
24.97
24.53
149,460
Aug 3, 2026
24.80
24.93
24.67
24.92
24.48
48,844
Jul 31, 2026
24.80
24.91
24.76
24.91
24.47
91,941
Jul 30, 2026
24.70
24.83
24.70
24.83
24.40
64,562
Jul 29, 2026
24.81
24.81
24.65
24.66
24.23
71,578
Jul 28, 2026
24.78
24.82
24.75
24.75
24.32
63,001
Jul 27, 2026
24.56
24.87
24.33
24.75
24.32
38,429
Jul 24, 2026
24.78
24.87
24.75
24.77
24.34
63,788
Jul 23, 2026
24.87
24.88
24.69
24.69
24.26
51,321
Jul 22, 2026
24.93
24.93
24.87
24.89
24.46
33,720
Jul 21, 2026
24.93
24.96
24.90
24.90
24.46
47,667
Jul 20, 2026
24.90
24.97
24.90
24.92
24.48
59,534
Jul 17, 2026
24.93
24.97
24.85
24.97
24.53
160,556
Jul 16, 2026
24.93
24.98
24.90
24.92
24.48
35,663
Jul 15, 2026
24.98
25.00
24.93
24.93
24.49
47,353
Jul 14, 2026
24.90
24.98
24.90
24.92
24.48
39,268
Jul 13, 2026
24.95
24.95
24.87
24.90
24.46
41,407
Jul 10, 2026
24.94
24.96
24.89
24.95
24.51
70,065
Jul 9, 2026
24.88
24.94
24.86
24.88
24.44
61,429
Jul 8, 2026
25.04
25.04
24.88
24.88
24.44
98,827
Jul 7, 2026
24.99
25.03
24.97
25.00
24.56
30,093
Jul 6, 2026
24.97
25.01
24.97
25.01
24.57
31,187
Jul 2, 2026
24.89
25.07
24.73
24.99
24.55
45,940
Jul 1, 2026
24.91
25.04
24.90
25.04
24.60
43,285
Jun 30, 2026
0.402865
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
24.73
24.95
24.73
24.92
24.48
487,573
Jun 29, 2026
25.01
25.23
25.01
25.19
24.35
81,431
Jun 26, 2026
24.87
25.11
24.87
25.04
24.21
54,657
Jun 25, 2026
24.92
25.11
24.53
25.05
24.22
111,938
Jun 24, 2026
24.79
25.10
23.50
25.09
24.26
85,020
Jun 23, 2026
24.96
25.04
24.96
25.00
24.17
61,375
Jun 22, 2026
25.07
25.07
24.96
24.96
24.13
62,912
Jun 18, 2026
25.03
25.10
25.00
25.07
24.24
195,459
Jun 17, 2026
25.04
25.06
25.02
25.03
24.20
38,048
Jun 16, 2026
25.03
25.09
25.01
25.04
24.21
45,246
Jun 15, 2026
25.00
25.07
25.00
25.06
24.23
58,067
Jun 12, 2026
25.03
25.07
25.00
25.05
24.22
42,623
Jun 11, 2026
25.02
25.06
24.97
25.02
24.19
57,796
Jun 10, 2026
24.98
25.04
24.96
24.99
24.16
53,031
Jun 9, 2026
24.91
25.08
24.90
25.00
24.17
159,638
Jun 8, 2026
25.08
25.10
24.97
24.97
24.14
30,821
Jun 5, 2026
25.06
25.07
25.00
25.02
24.19
37,679
Jun 4, 2026
25.04
25.08
25.04
25.08
24.25
25,145
Jun 3, 2026
25.11
25.17
25.03
25.04
24.21
63,372
Jun 2, 2026
25.00
25.19
25.00
25.11
24.28
30,796
Jun 1, 2026
25.01
25.16
25.01
25.15
24.31
26,479
May 29, 2026
25.18
25.18
25.10
25.10
24.27
45,964
May 28, 2026
25.12
25.17
25.12
25.15
24.31
45,473
May 27, 2026
25.11
25.15
25.11
25.12
24.29
45,711
May 26, 2026
24.71
25.67
24.71
25.15
24.31
59,980
May 22, 2026
24.50
25.07
24.50
25.06
24.22
42,494
May 21, 2026
25.12
25.12
25.04
25.05
24.22
141,671
May 20, 2026
25.01
25.10
25.01
25.07
24.24
52,165
May 19, 2026
25.02
25.07
24.98
25.05
24.21
165,284
May 18, 2026
25.07
25.11
25.00
25.02
24.19
62,309
May 15, 2026
25.05
25.09
24.96
25.00
24.17
83,098
May 14, 2026
25.10
25.14
25.06
25.10
24.27
27,500
May 13, 2026
25.07
25.15
25.05
25.06
24.23
20,476
May 12, 2026
25.09
25.15
25.05
25.07
24.24
32,841
May 11, 2026
25.15
25.17
25.09
25.11
24.28
40,159
May 8, 2026
25.16
25.16
25.09
25.10
24.27
43,383
May 7, 2026
25.12
25.16
25.08
25.11
24.28
25,347
May 6, 2026
25.12
25.15
25.09
25.15
24.31
44,318
May 5, 2026
25.07
25.12
25.04
25.09
24.26
73,228
May 4, 2026
25.06
25.13
25.04
25.05
24.21
55,339
May 1, 2026
25.15
25.15
25.07
25.09
24.26
30,053
Apr 30, 2026
25.12
25.12
25.03
25.11
24.28
42,604
Apr 29, 2026
25.16
25.16
25.04
25.07
24.24
50,988
Apr 28, 2026
25.13
25.17
25.08
25.11
24.28
88,393
Apr 27, 2026
25.14
25.19
25.08
25.18
24.34
27,043
Apr 24, 2026
25.07
25.14
25.07
25.12
24.29
23,831
Apr 23, 2026
25.13
25.14
25.06
25.10
24.27
35,396
Apr 22, 2026
25.04
25.13
25.04
25.11
24.28
55,170
Apr 21, 2026
25.03
25.11
25.03
25.04
24.21
103,563
Apr 20, 2026
25.12
25.16
25.02
25.03
24.20
143,327
Apr 17, 2026
25.21
25.21
25.11
25.12
24.29
33,983
Apr 16, 2026
25.20
25.21
25.10
25.15
24.31
43,904
Apr 15, 2026
25.19
25.20
25.10
25.17
24.33
56,252
Apr 14, 2026
25.08
25.17
25.04
25.17
24.33
49,993
Apr 13, 2026
24.93
25.08
24.93
25.08
24.25
38,194
Apr 10, 2026
24.98
25.00
24.94
24.99
24.16
52,439
Apr 9, 2026
24.91
24.98
24.85
24.98
24.15
74,356
Apr 8, 2026
24.93
24.94
24.82
24.82
24.00
-
Apr 7, 2026
24.80
24.84
24.72
24.81
23.99
60,709
Apr 6, 2026
24.68
24.80
24.68
24.80
23.98
40,573
Apr 2, 2026
24.60
24.74
24.58
24.74
23.92
57,620
Apr 1, 2026
24.56
24.79
24.56
24.69
23.87
176,689
Mar 31, 2026
0.398438
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
24.78
24.85
24.53
24.56
23.74
298,805
Mar 30, 2026
25.08
25.14
25.01
25.03
23.81
39,912
Mar 27, 2026
25.14
25.15
25.06
25.06
23.84
51,952
Mar 26, 2026
25.25
25.29
25.03
25.06
23.84
74,464
Mar 25, 2026
25.27
25.28
25.23
25.25
24.02
35,703
Mar 24, 2026
25.25
25.26
25.20
25.20
23.98
38,441
Mar 23, 2026
25.26
25.31
25.22
25.22
23.99
67,526
Mar 20, 2026
25.25
25.30
25.18
25.24
24.01
127,270
Mar 19, 2026
25.25
25.32
25.24
25.26
24.03
68,374
Mar 18, 2026
25.28
25.34
25.25
25.28
24.05
40,621
Mar 17, 2026
25.29
25.30
25.25
25.28
24.05
76,647
Mar 16, 2026
25.27
25.33
25.25
25.26
24.03
58,166
Mar 13, 2026
25.28
25.34
25.25
25.25
24.02
60,504
Mar 12, 2026
25.32
25.34
25.29
25.33
24.10
94,653
Mar 11, 2026
25.31
25.35
25.29
25.29
24.06
83,666
Mar 10, 2026
25.32
25.36
25.28
25.30
24.07
1
Mar 9, 2026
25.28
25.31
25.28
25.28
24.05
1
Mar 6, 2026
25.29
25.31
25.29
25.29
24.06
1
Mar 5, 2026
25.31
25.34
25.30
25.31
24.08
1
Mar 4, 2026
25.39
25.39
25.31
25.32
24.09
1
Mar 3, 2026
25.31
25.38
25.30
25.35
24.12
1
Mar 2, 2026
25.30
25.41
25.28
25.39
24.16
1
Feb 27, 2026
25.26
25.33
25.25
25.33
24.10
1
Feb 26, 2026
25.27
25.27
25.25
25.25
24.02
27,109
Feb 25, 2026
25.27
25.28
25.24
25.25
24.02
1
Feb 24, 2026
25.26
25.27
25.24
25.25
24.02
1
Feb 23, 2026
25.26
25.27
25.23
25.23
24.00
1
Feb 20, 2026
25.25
25.27
25.23
25.23
24.00
18,595
Feb 19, 2026
25.26
25.28
25.22
25.23
24.00
41,661
Feb 18, 2026
25.28
25.28
25.22
25.24
24.01
49,709
Feb 17, 2026
25.21
25.29
25.21
25.26
24.03
41,438
Feb 13, 2026
25.23
25.24
25.20
25.21
23.98
37,432
Feb 12, 2026
25.25
25.25
25.20
25.20
23.98
36,748
Feb 11, 2026
25.23
25.24
25.20
25.24
24.01
30,669
Feb 10, 2026
25.20
25.22
25.19
25.20
23.98
32,527
Feb 9, 2026
25.25
25.25
25.19
25.20
23.98
32,036
Feb 6, 2026
25.19
25.25
25.19
25.19
23.97
22,794
Feb 5, 2026
25.24
25.24
25.18
25.20
23.98
32,939
Feb 4, 2026
25.22
25.22
25.17
25.19
23.97
84,578
Feb 3, 2026
25.19
25.25
25.19
25.19
23.97
132,436
Feb 2, 2026
25.21
25.27
25.17
25.20
23.98
109,184
Jan 30, 2026
25.26
25.27
25.17
25.27
24.04
35,344
Jan 29, 2026
25.23
25.27
25.19
25.23
24.00
32,453
Jan 28, 2026
25.28
25.30
25.19
25.22
23.99
73,156
Jan 27, 2026
25.27
25.33
25.22
25.30
24.07
64,118
Jan 26, 2026
25.29
25.30
25.22
25.26
24.03
36,146
Jan 23, 2026
25.24
25.30
25.22
25.24
24.01
36,271
Jan 22, 2026
25.29
25.29
25.15
25.28
24.05
56,755
Jan 21, 2026
25.20
25.21
25.11
25.20
23.98
43,773
Jan 20, 2026
25.14
25.20
25.10
25.10
23.88
36,861
Jan 16, 2026
25.23
25.23
25.15
25.15
23.93
53,096
Jan 15, 2026
25.17
25.50
25.10
25.19
23.97
89,849
Jan 14, 2026
25.10
25.15
25.08
25.11
23.89
40,014
Jan 13, 2026
25.09
25.16
25.07
25.07
23.85
36,264
Jan 12, 2026
25.08
25.08
25.03
25.07
23.85
38,256
Jan 9, 2026
25.06
25.08
25.04
25.04
23.82
73,685
Jan 8, 2026
25.12
25.15
25.05
25.05
23.83
31,142
Jan 7, 2026
25.10
25.14
25.08
25.11
23.89
52,396
Jan 6, 2026
25.12
25.14
25.05
25.08
23.86
54,876
Jan 5, 2026
25.18
25.18
25.08
25.11
23.89
52,920
Jan 2, 2026
25.06
25.10
25.03
25.10
23.88
78,317
Dec 31, 2025
0.407292
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
25.04
25.09
24.99
25.00
23.79
152,975
Dec 30, 2025
25.41
25.47
25.40
25.44
23.82
164,330
Dec 29, 2025
25.38
25.42
25.37
25.41
23.78
92,006
Dec 26, 2025
25.40
25.42
25.39
25.40
23.78
80,320
Dec 24, 2025
25.35
25.39
25.35
25.38
23.76
52,256
Dec 23, 2025
25.32
25.40
25.32
25.38
23.76
46,429
Dec 22, 2025
25.39
25.39
25.34
25.38
23.76
41,039
Dec 19, 2025
25.37
25.39
25.35
25.35
23.73
64,787
Dec 18, 2025
25.33
25.38
25.33
25.36
23.74
73,839
Dec 17, 2025
25.35
25.37
25.29
25.35
23.73
44,378
Dec 16, 2025
25.33
25.36
25.32
25.35
23.73
79,176
Dec 15, 2025
25.32
25.35
25.31
25.32
23.70
41,948
Dec 12, 2025
25.34
25.34
25.28
25.32
23.70
37,747
Dec 11, 2025
25.30
25.34
25.28
25.34
23.72
59,881
Dec 10, 2025
25.26
25.30
25.22
25.29
23.68
38,707
Dec 9, 2025
25.30
25.30
25.25
25.25
23.64
38,460
Dec 8, 2025
25.28
25.29
25.26
25.29
23.68
42,863
Dec 5, 2025
25.27
25.28
25.21
25.28
23.67
37,964
Dec 4, 2025
25.28
25.28
25.24
25.25
23.64
48,486
Dec 3, 2025
25.25
25.28
25.22
25.28
23.67
66,415
Dec 2, 2025
25.23
25.27
25.20
25.21
23.60
67,647
Dec 1, 2025
25.22
25.23
25.19
25.19
23.58
23,189
Nov 28, 2025
25.19
25.21
25.18
25.18
23.57
36,909
Nov 26, 2025
25.20
25.20
25.16
25.17
23.56
53,745
Nov 25, 2025
25.17
25.20
25.14
25.20
23.59
30,619
Nov 24, 2025
25.14
25.19
25.14
25.14
23.54
43,040
Nov 21, 2025
25.12
25.17
25.12
25.14
23.54
34,311
Nov 20, 2025
25.21
25.21
25.12
25.13
23.53
55,804
Nov 19, 2025
25.14
25.22
25.13
25.16
23.55
66,738
Nov 18, 2025
25.19
25.23
25.13
25.18
23.57
32,489
Nov 17, 2025
25.21
25.25
25.19
25.23
23.62
408,495
Nov 14, 2025
25.24
25.25
25.18
25.25
23.64
38,685
Nov 13, 2025
25.21
25.25
25.20
25.24
23.63
69,999
Nov 12, 2025
25.22
25.29
25.20
25.21
23.60
47,613
Nov 11, 2025
25.22
25.26
25.22
25.22
23.61
19,145
Nov 10, 2025
25.25
25.30
25.22
25.23
23.62
24,485
Nov 7, 2025
25.27
25.27
25.22
25.27
23.66
45,526
Nov 6, 2025
25.25
25.26
25.19
25.25
23.64
91,609
Nov 5, 2025
25.18
25.24
25.16
25.21
23.60
27,214
Nov 4, 2025
25.15
25.24
25.15
25.20
23.59
61,805
Nov 3, 2025
25.17
25.19
25.15
25.15
23.54
100,152
Oct 31, 2025
25.17
25.21
25.15
25.15
23.54
75,262
