NYSE - Nasdaq Real Time Price
USD
Morgan Stanley (MS-PK)
20.56
+0.16
(+0.78%)
At close: October 30 at 4:00:02 PM EDT
20.59
+0.03
(+0.15%)
After hours: October 30 at 4:08:15 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
20.30
20.60
20.25
20.56
20.56
314,132
Oct 29, 2026
20.21
20.43
20.17
20.40
20.40
286,097
Oct 28, 2026
20.36
20.38
20.15
20.26
20.26
219,556
Oct 27, 2026
20.31
20.37
20.16
20.31
20.31
215,781
Oct 26, 2026
20.50
20.57
20.21
20.25
20.25
131,361
Oct 23, 2026
20.47
20.50
20.35
20.43
20.43
188,556
Oct 22, 2026
20.32
20.45
20.25
20.43
20.43
160,593
Oct 21, 2026
20.32
20.39
20.24
20.33
20.33
164,389
Oct 20, 2026
20.50
20.61
20.33
20.36
20.36
183,005
Oct 19, 2026
20.75
20.77
20.46
20.47
20.47
192,966
Oct 16, 2026
20.60
20.86
20.60
20.65
20.65
265,209
Oct 15, 2026
20.74
20.85
20.62
20.64
20.64
196,475
Oct 14, 2026
20.37
20.56
20.36
20.47
20.47
260,524
Oct 13, 2026
20.46
20.66
20.38
20.58
20.58
205,472
Oct 12, 2026
20.54
20.62
20.41
20.43
20.43
125,085
Oct 9, 2026
20.62
20.71
20.50
20.62
20.62
200,527
Oct 8, 2026
20.52
20.64
20.52
20.61
20.61
201,171
Oct 7, 2026
20.59
20.60
20.31
20.55
20.55
272,365
Oct 6, 2026
20.68
20.85
20.65
20.68
20.68
130,638
Oct 5, 2026
20.84
20.90
20.64
20.71
20.71
142,366
Oct 2, 2026
21.05
21.30
20.89
20.93
20.93
118,632
Oct 1, 2026
20.66
21.14
20.66
20.98
20.98
252,399
Sep 30, 2026
0.365625
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 30, 2026
21.20
21.20
20.82
20.86
20.86
299,066
Sep 29, 2026
21.56
21.60
21.31
21.42
21.05
161,077
Sep 28, 2026
21.60
21.68
21.39
21.57
21.20
119,409
Sep 25, 2026
21.63
21.95
21.62
21.65
21.28
84,581
Sep 24, 2026
21.81
22.05
21.69
21.69
21.32
88,613
Sep 23, 2026
22.02
22.10
21.76
21.90
21.53
102,129
Sep 22, 2026
22.11
22.15
21.90
22.10
21.72
84,692
Sep 21, 2026
22.15
22.29
22.02
22.08
21.70
75,266
Sep 18, 2026
22.19
22.23
22.10
22.12
21.74
90,997
Sep 17, 2026
22.26
22.36
22.16
22.21
21.83
100,859
Sep 16, 2026
21.98
22.39
21.92
22.13
21.75
163,807
Sep 15, 2026
21.95
22.00
21.77
21.91
21.54
268,205
Sep 14, 2026
21.98
22.07
21.91
21.91
21.54
76,097
Sep 11, 2026
22.06
22.19
21.98
21.98
21.60
90,541
Sep 10, 2026
22.06
22.11
21.97
22.00
21.62
138,658
Sep 9, 2026
22.10
22.25
22.07
22.14
21.76
177,250
Sep 8, 2026
22.10
22.25
22.09
22.13
21.75
111,631
Sep 4, 2026
22.03
22.18
22.03
22.09
21.71
109,954
Sep 3, 2026
22.36
22.36
22.01
22.05
21.67
70,708
Sep 2, 2026
22.27
22.33
22.16
22.26
21.88
129,931
Sep 1, 2026
22.40
22.50
22.12
22.24
21.86
76,428
Aug 31, 2026
22.41
22.49
22.35
22.47
22.09
91,830
Aug 28, 2026
22.52
22.54
22.41
22.54
22.16
105,675
Aug 27, 2026
22.42
22.60
22.39
22.55
22.17
151,598
Aug 26, 2026
22.39
22.48
22.39
22.41
22.03
58,553
Aug 25, 2026
22.33
22.45
22.28
22.45
22.07
102,256
Aug 24, 2026
22.26
22.33
22.17
22.26
21.88
146,976
Aug 21, 2026
22.35
22.40
22.14
22.20
21.82
186,553
Aug 20, 2026
22.25
22.45
22.25
22.41
22.03
103,676
Aug 19, 2026
22.26
22.49
22.22
22.37
21.99
163,916
Aug 18, 2026
22.53
22.53
22.16
22.16
21.78
123,207
Aug 17, 2026
22.73
22.73
22.46
22.46
22.08
109,399
Aug 14, 2026
22.77
22.79
22.65
22.67
22.28
92,425
Aug 13, 2026
22.75
22.85
22.68
22.72
22.33
103,052
Aug 12, 2026
22.74
22.85
22.66
22.71
22.32
75,917
Aug 11, 2026
22.84
22.95
22.67
22.80
22.41
116,161
Aug 10, 2026
22.98
23.01
22.78
22.89
22.50
88,091
Aug 7, 2026
23.00
23.06
22.94
22.98
22.59
53,505
Aug 6, 2026
23.06
23.10
22.92
22.94
22.55
40,871
Aug 5, 2026
23.22
23.23
23.07
23.07
22.68
52,237
Aug 4, 2026
23.14
23.22
23.12
23.18
22.78
77,594
Aug 3, 2026
23.23
23.23
23.09
23.14
22.75
40,866
Jul 31, 2026
22.99
23.18
22.93
23.18
22.78
106,024
Jul 30, 2026
22.91
23.01
22.91
22.99
22.60
41,168
Jul 29, 2026
22.92
23.01
22.84
22.94
22.55
81,472
Jul 28, 2026
23.00
23.05
22.94
22.95
22.56
66,409
Jul 27, 2026
23.04
23.06
22.96
23.00
22.61
53,775
Jul 24, 2026
22.97
23.10
22.95
22.95
22.56
89,353
Jul 23, 2026
23.21
23.28
22.94
22.97
22.58
235,925
Jul 22, 2026
23.36
23.41
23.33
23.34
22.94
43,434
Jul 21, 2026
23.45
23.50
23.40
23.40
23.00
49,680
Jul 20, 2026
23.54
23.54
23.44
23.48
23.08
58,668
Jul 17, 2026
23.42
23.52
23.41
23.50
23.10
61,265
Jul 16, 2026
23.42
23.54
23.40
23.45
23.05
53,936
Jul 15, 2026
23.49
23.55
23.40
23.54
23.14
61,315
Jul 14, 2026
23.34
23.50
23.30
23.39
22.99
77,018
Jul 13, 2026
23.30
23.34
23.27
23.32
22.92
32,210
Jul 10, 2026
23.32
23.40
23.30
23.34
22.95
66,632
Jul 9, 2026
23.34
23.41
23.31
23.35
22.95
46,662
Jul 8, 2026
23.49
23.55
23.32
23.36
22.96
49,358
Jul 7, 2026
23.58
23.59
23.44
23.44
23.04
25,044
Jul 6, 2026
23.58
23.60
23.47
23.54
23.14
55,086
Jul 2, 2026
23.64
23.68
23.58
23.62
23.22
31,008
Jul 1, 2026
23.55
23.62
23.52
23.58
23.18
29,108
Jun 30, 2026
0.365625
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
23.73
23.73
23.50
23.56
23.16
500,509
Jun 29, 2026
23.65
23.97
23.65
23.86
23.09
102,521
Jun 26, 2026
23.49
23.72
23.49
23.66
22.90
99,151
Jun 25, 2026
23.55
23.66
23.55
23.58
22.82
104,633
Jun 24, 2026
23.58
23.73
23.55
23.55
22.79
75,922
Jun 23, 2026
23.44
23.59
23.44
23.56
22.80
120,940
Jun 22, 2026
23.73
23.73
23.56
23.58
22.82
66,582
Jun 18, 2026
23.64
23.72
23.62
23.68
22.92
41,847
Jun 17, 2026
23.68
23.75
23.60
23.60
22.84
52,036
Jun 16, 2026
23.80
23.80
23.64
23.70
22.94
46,808
Jun 15, 2026
23.65
23.79
23.63
23.71
22.95
23,054
Jun 12, 2026
23.65
23.65
23.55
23.61
22.85
26,241
Jun 11, 2026
23.51
23.65
23.50
23.57
22.81
58,018
Jun 10, 2026
23.45
23.55
23.43
23.50
22.74
66,178
Jun 9, 2026
23.58
23.58
23.41
23.49
22.74
92,069
Jun 8, 2026
23.68
23.69
23.53
23.54
22.78
48,127
Jun 5, 2026
23.64
23.68
23.58
23.62
22.86
49,946
Jun 4, 2026
23.58
23.74
23.58
23.69
22.93
35,678
Jun 3, 2026
23.77
23.78
23.57
23.61
22.86
71,758
Jun 2, 2026
23.76
23.82
23.73
23.79
23.03
49,400
Jun 1, 2026
23.77
23.83
23.71
23.82
23.05
58,990
May 29, 2026
23.86
23.88
23.77
23.77
23.01
44,433
May 28, 2026
23.74
23.86
23.72
23.84
23.07
51,687
May 27, 2026
23.70
23.83
23.61
23.75
22.99
46,202
May 26, 2026
23.69
23.74
23.57
23.74
22.98
58,269
May 22, 2026
23.61
23.68
23.51
23.56
22.80
67,875
May 21, 2026
23.72
23.72
23.50
23.60
22.84
52,943
May 20, 2026
23.56
23.73
23.56
23.69
22.93
40,359
May 19, 2026
23.70
23.75
23.56
23.56
22.80
58,596
May 18, 2026
23.86
23.92
23.77
23.82
23.05
52,131
May 15, 2026
23.98
23.98
23.84
23.84
23.07
37,296
May 14, 2026
24.05
24.16
24.01
24.05
23.28
38,866
May 13, 2026
24.16
24.19
24.00
24.04
23.27
59,377
May 12, 2026
24.22
24.22
24.13
24.13
23.35
30,617
May 11, 2026
24.24
24.25
24.18
24.22
23.44
19,555
May 8, 2026
24.27
24.29
24.16
24.20
23.42
54,486
May 7, 2026
24.26
24.32
24.21
24.27
23.49
40,680
May 6, 2026
24.24
24.28
24.13
24.21
23.43
31,416
May 5, 2026
24.25
24.25
24.11
24.17
23.39
33,710
May 4, 2026
24.22
24.28
24.09
24.20
23.42
49,639
May 1, 2026
24.20
24.34
24.20
24.26
23.48
43,757
Apr 30, 2026
24.24
24.28
24.12
24.20
23.42
52,810
Apr 29, 2026
24.22
24.24
24.10
24.18
23.40
43,466
Apr 28, 2026
24.26
24.30
24.21
24.27
23.49
38,150
Apr 27, 2026
24.37
24.38
24.27
24.27
23.49
64,233
Apr 24, 2026
24.23
24.37
24.21
24.35
23.57
44,446
Apr 23, 2026
24.27
24.31
24.20
24.25
23.48
27,474
Apr 22, 2026
24.29
24.35
24.21
24.28
23.50
40,751
Apr 21, 2026
24.34
24.34
24.21
24.25
23.47
44,199
Apr 20, 2026
24.30
24.38
24.15
24.36
23.58
44,012
Apr 17, 2026
24.20
24.37
24.20
24.30
23.52
42,543
Apr 16, 2026
24.17
24.24
24.13
24.14
23.36
62,479
Apr 15, 2026
24.13
24.24
24.05
24.22
23.44
54,720
Apr 14, 2026
23.95
24.07
23.85
24.05
23.28
51,955
Apr 13, 2026
23.84
23.90
23.77
23.90
23.13
36,844
Apr 10, 2026
23.68
23.80
23.62
23.80
23.04
47,867
Apr 9, 2026
23.63
23.74
23.60
23.74
22.98
32,892
Apr 8, 2026
23.66
23.74
23.61
23.70
22.94
-
Apr 7, 2026
23.53
23.55
23.41
23.54
22.78
45,152
Apr 6, 2026
23.45
23.56
23.41
23.55
22.79
67,530
Apr 2, 2026
23.32
23.53
23.27
23.53
22.77
54,925
Apr 1, 2026
23.38
23.80
23.38
23.42
22.66
57,381
Mar 31, 2026
0.365625
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
23.48
23.70
23.27
23.37
22.62
289,855
Mar 30, 2026
24.00
24.15
23.73
23.82
22.70
106,086
Mar 27, 2026
24.04
24.06
23.95
23.96
22.83
33,672
Mar 26, 2026
24.06
24.34
24.06
24.10
22.97
63,283
Mar 25, 2026
24.16
24.40
24.13
24.15
23.02
49,509
Mar 24, 2026
24.15
24.26
24.02
24.09
22.96
48,078
Mar 23, 2026
24.18
24.30
24.10
24.17
23.03
33,952
Mar 20, 2026
24.17
24.25
24.01
24.06
22.93
125,668
Mar 19, 2026
24.25
24.31
24.15
24.24
23.10
67,683
Mar 18, 2026
24.39
24.43
24.26
24.26
23.12
32,362
Mar 17, 2026
24.40
24.43
24.35
24.40
23.25
33,428
Mar 16, 2026
24.57
24.57
24.29
24.31
23.17
49,540
Mar 13, 2026
24.54
24.65
24.29
24.29
23.15
44,972
Mar 12, 2026
24.63
24.70
24.52
24.53
23.37
41,392
Mar 11, 2026
24.72
24.72
24.59
24.61
23.45
27,784
Mar 10, 2026
24.66
24.75
24.65
24.67
23.52
1
Mar 9, 2026
24.66
24.68
24.53
24.63
23.47
1
Mar 6, 2026
24.82
24.82
24.64
24.70
23.54
1
Mar 5, 2026
24.89
24.93
24.80
24.86
23.69
1
Mar 4, 2026
24.94
24.94
24.84
24.90
23.73
1
Mar 3, 2026
24.81
24.89
24.73
24.89
23.72
1
Mar 2, 2026
24.73
24.95
24.73
24.88
23.71
1
Feb 27, 2026
24.76
24.85
24.67
24.83
23.66
1
Feb 26, 2026
24.90
24.90
24.80
24.81
23.64
69,400
Feb 25, 2026
24.83
24.90
24.80
24.87
23.70
1
Feb 24, 2026
24.81
24.88
24.77
24.79
23.63
1
Feb 23, 2026
24.91
24.93
24.79
24.85
23.68
1
Feb 20, 2026
24.90
24.95
24.88
24.89
23.72
59,329
Feb 19, 2026
24.86
24.96
24.78
24.90
23.73
56,772
Feb 18, 2026
24.92
25.02
24.88
24.88
23.71
75,121
Feb 17, 2026
24.85
24.96
24.80
24.92
23.75
58,861
Feb 13, 2026
24.78
24.86
24.73
24.82
23.65
37,706
Feb 12, 2026
24.70
24.78
24.63
24.74
23.58
42,386
Feb 11, 2026
24.70
24.74
24.61
24.73
23.57
26,431
Feb 10, 2026
24.61
24.70
24.60
24.68
23.52
50,934
Feb 9, 2026
24.64
24.64
24.55
24.60
23.44
33,974
Feb 6, 2026
24.58
24.69
24.55
24.59
23.43
26,347
Feb 5, 2026
24.52
24.62
24.50
24.58
23.43
36,710
Feb 4, 2026
24.70
24.70
24.51
24.63
23.47
52,710
Feb 3, 2026
24.68
24.74
24.55
24.64
23.48
59,578
Feb 2, 2026
24.65
24.77
24.65
24.74
23.58
21,899
Jan 30, 2026
24.70
24.94
24.62
24.62
23.46
70,904
Jan 29, 2026
24.72
24.85
24.71
24.73
23.57
94,709
Jan 28, 2026
24.85
24.85
24.75
24.77
23.61
87,528
Jan 27, 2026
24.89
24.92
24.85
24.85
23.68
35,879
Jan 26, 2026
24.94
24.96
24.88
24.93
23.76
48,558
Jan 23, 2026
24.85
24.95
24.81
24.90
23.73
47,293
Jan 22, 2026
24.76
24.86
24.76
24.81
23.64
47,578
Jan 21, 2026
24.69
24.84
24.67
24.79
23.63
49,580
Jan 20, 2026
24.71
24.76
24.66
24.72
23.56
47,285
Jan 16, 2026
24.81
24.90
24.80
24.83
23.66
37,875
Jan 15, 2026
24.86
24.95
24.80
24.88
23.71
70,226
Jan 14, 2026
24.79
24.80
24.73
24.74
23.58
59,055
Jan 13, 2026
24.66
24.83
24.60
24.79
23.63
119,183
Jan 12, 2026
24.59
24.66
24.59
24.60
23.44
33,713
Jan 9, 2026
24.61
24.72
24.58
24.61
23.45
42,008
Jan 8, 2026
24.65
24.72
24.59
24.59
23.43
40,545
Jan 7, 2026
24.76
24.76
24.61
24.66
23.50
60,396
Jan 6, 2026
24.78
24.78
24.55
24.61
23.45
45,066
Jan 5, 2026
24.66
24.79
24.66
24.71
23.55
79,232
Jan 2, 2026
24.52
24.70
24.52
24.65
23.49
59,241
Dec 31, 2025
0.365625
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
24.55
24.65
24.51
24.52
23.37
133,511
Dec 30, 2025
24.76
24.87
24.75
24.85
23.33
47,136
Dec 29, 2025
24.81
24.88
24.74
24.83
23.32
58,002
Dec 26, 2025
24.88
24.92
24.82
24.82
23.31
35,383
Dec 24, 2025
24.80
24.89
24.78
24.85
23.34
30,077
Dec 23, 2025
24.81
24.90
24.77
24.80
23.29
40,396
Dec 22, 2025
24.75
24.93
24.74
24.90
23.38
62,559
Dec 19, 2025
24.81
24.91
24.75
24.76
23.25
79,206
Dec 18, 2025
24.70
24.90
24.68
24.84
23.32
80,546
Dec 17, 2025
24.68
24.75
24.68
24.69
23.18
55,576
Dec 16, 2025
24.65
24.74
24.60
24.74
23.23
85,320
Dec 15, 2025
24.67
24.84
24.67
24.68
23.17
66,652
Dec 12, 2025
24.68
24.79
24.55
24.68
23.17
40,831
Dec 11, 2025
24.60
24.82
24.60
24.82
23.31
42,380
Dec 10, 2025
24.61
24.69
24.46
24.66
23.16
40,950
Dec 9, 2025
24.48
24.64
24.47
24.57
23.07
38,004
Dec 8, 2025
24.40
24.55
24.30
24.54
23.04
63,608
Dec 5, 2025
24.45
24.47
24.36
24.40
22.91
54,233
Dec 4, 2025
24.43
24.48
24.38
24.40
22.91
73,872
Dec 3, 2025
24.44
24.50
24.40
24.48
22.98
54,973
Dec 2, 2025
24.51
24.62
24.38
24.48
22.99
96,830
Dec 1, 2025
24.66
24.69
24.52
24.61
23.11
54,323
Nov 28, 2025
24.66
24.75
24.56
24.75
23.24
53,350
Nov 26, 2025
24.61
24.72
24.45
24.72
23.21
39,221
Nov 25, 2025
24.52
24.63
24.46
24.61
23.11
49,909
Nov 24, 2025
24.37
24.58
24.31
24.51
23.01
40,799
Nov 21, 2025
24.27
24.43
24.16
24.41
22.92
56,643
Nov 20, 2025
24.33
24.36
24.12
24.18
22.71
92,676
Nov 19, 2025
24.27
24.35
24.17
24.31
22.83
59,251
Nov 18, 2025
24.35
24.44
24.26
24.36
22.87
360,927
Nov 17, 2025
24.54
24.54
24.35
24.41
22.92
354,479
Nov 14, 2025
24.48
24.64
24.36
24.53
23.03
41,743
Nov 13, 2025
24.57
24.65
24.39
24.51
23.01
277,159
Nov 12, 2025
24.61
24.73
24.52
24.65
23.15
57,641
Nov 11, 2025
24.48
24.64
24.46
24.64
23.14
21,587
Nov 10, 2025
24.37
24.58
24.37
24.55
23.05
37,059
Nov 7, 2025
24.46
24.46
24.25
24.32
22.84
51,511
Nov 6, 2025
24.41
24.47
24.35
24.42
22.93
48,964
Nov 5, 2025
24.22
24.47
24.22
24.40
22.91
43,573
Nov 4, 2025
24.35
24.42
24.21
24.22
22.74
109,200
Nov 3, 2025
24.42
24.45
24.20
24.38
22.89
85,738
Oct 31, 2025
24.65
24.70
24.35
24.39
22.90
113,529
