NYSE - Delayed Quote
USD
Morgan Stanley (MS-PL)
17.41
0.00
(0.00%)
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
17.40
17.58
17.26
17.41
17.41
120,415
Oct 29, 2026
17.30
17.45
17.21
17.41
17.41
210,515
Oct 28, 2026
17.47
17.60
17.11
17.26
17.26
92,963
Oct 27, 2026
17.56
17.58
17.45
17.54
17.54
89,240
Oct 26, 2026
17.46
17.65
17.46
17.50
17.50
92,799
Oct 23, 2026
17.25
17.54
17.20
17.53
17.53
57,288
Oct 22, 2026
17.23
17.42
17.20
17.28
17.28
51,678
Oct 21, 2026
17.22
17.30
17.17
17.29
17.29
85,533
Oct 20, 2026
17.35
17.55
17.14
17.19
17.19
76,444
Oct 19, 2026
17.76
17.80
17.26
17.28
17.28
77,096
Oct 16, 2026
17.61
17.87
17.60
17.70
17.70
115,716
Oct 15, 2026
17.67
17.79
17.56
17.68
17.68
108,311
Oct 14, 2026
17.23
17.42
17.18
17.38
17.38
76,614
Oct 13, 2026
17.13
17.39
17.06
17.39
17.39
79,095
Oct 12, 2026
17.27
17.32
17.08
17.08
17.08
51,116
Oct 9, 2026
17.36
17.39
17.28
17.31
17.31
37,793
Oct 8, 2026
17.27
17.42
17.26
17.42
17.42
48,508
Oct 7, 2026
17.35
17.44
17.24
17.32
17.32
46,816
Oct 6, 2026
17.60
17.65
17.48
17.51
17.51
59,627
Oct 5, 2026
17.57
17.65
17.47
17.54
17.54
37,245
Oct 2, 2026
17.87
18.00
17.64
17.70
17.70
52,043
Oct 1, 2026
17.57
17.86
17.57
17.82
17.82
60,627
Sep 30, 2026
0.304688
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 30, 2026
17.86
17.86
17.54
17.84
17.84
78,837
Sep 29, 2026
18.15
18.20
17.41
18.02
17.72
82,863
Sep 28, 2026
18.32
18.34
18.15
18.23
17.92
39,156
Sep 25, 2026
18.30
18.39
18.20
18.34
18.03
41,499
Sep 24, 2026
18.40
18.51
18.27
18.31
18.00
76,316
Sep 23, 2026
18.54
18.54
18.18
18.47
18.16
61,378
Sep 22, 2026
18.57
18.66
18.44
18.59
18.28
54,162
Sep 21, 2026
18.64
18.72
18.55
18.61
18.30
45,537
Sep 18, 2026
18.56
18.67
18.47
18.63
18.31
39,382
Sep 17, 2026
18.60
18.80
18.42
18.57
18.26
67,560
Sep 16, 2026
18.28
18.66
18.28
18.55
18.24
49,996
Sep 15, 2026
18.35
18.45
18.00
18.32
18.01
146,464
Sep 14, 2026
18.39
18.47
18.35
18.37
18.06
37,440
Sep 11, 2026
18.48
18.57
18.30
18.41
18.10
27,989
Sep 10, 2026
18.45
18.49
18.28
18.45
18.14
46,236
Sep 9, 2026
18.57
18.63
18.47
18.51
18.20
29,100
Sep 8, 2026
18.65
18.73
18.53
18.61
18.30
15,067
Sep 4, 2026
18.68
18.68
18.49
18.64
18.32
33,435
Sep 3, 2026
18.76
18.81
18.53
18.61
18.30
29,849
Sep 2, 2026
18.55
18.71
18.55
18.71
18.39
55,866
Sep 1, 2026
18.77
18.79
18.45
18.65
18.33
55,946
Aug 31, 2026
18.83
18.85
18.64
18.79
18.47
53,062
Aug 28, 2026
18.90
18.97
18.80
18.87
18.55
18,332
Aug 27, 2026
18.99
18.99
18.86
18.90
18.58
40,457
Aug 26, 2026
19.01
19.03
18.89
18.91
18.59
39,022
Aug 25, 2026
18.92
19.09
18.88
19.05
18.73
46,108
Aug 24, 2026
18.66
18.88
18.65
18.88
18.56
46,947
Aug 21, 2026
18.63
18.71
18.55
18.67
18.35
24,395
Aug 20, 2026
18.66
18.73
18.58
18.69
18.37
21,286
Aug 19, 2026
18.59
18.88
18.51
18.71
18.39
113,766
Aug 18, 2026
18.71
18.72
18.45
18.48
18.17
39,893
Aug 17, 2026
18.86
18.94
18.70
18.75
18.43
47,248
Aug 14, 2026
18.99
18.99
18.83
18.95
18.63
40,893
Aug 13, 2026
18.94
18.99
18.90
18.99
18.67
31,398
Aug 12, 2026
18.95
19.00
18.88
18.89
18.57
38,695
Aug 11, 2026
19.03
19.11
18.93
18.97
18.65
28,011
Aug 10, 2026
19.11
19.13
19.02
19.06
18.74
39,200
Aug 7, 2026
19.16
19.23
19.12
19.15
18.83
27,946
Aug 6, 2026
19.28
19.32
19.12
19.12
18.80
24,128
Aug 5, 2026
19.34
19.37
19.24
19.28
18.95
32,093
Aug 4, 2026
19.31
19.42
19.31
19.36
19.03
47,773
Aug 3, 2026
19.35
19.38
19.26
19.38
19.05
33,053
Jul 31, 2026
19.24
19.32
19.18
19.28
18.95
40,260
Jul 30, 2026
19.15
19.24
19.09
19.24
18.91
23,338
Jul 29, 2026
19.12
19.17
19.03
19.13
18.81
49,928
Jul 28, 2026
19.13
19.25
19.11
19.17
18.85
39,270
Jul 27, 2026
19.16
19.17
19.10
19.17
18.85
15,388
Jul 24, 2026
19.14
19.17
19.11
19.11
18.79
13,415
Jul 23, 2026
19.15
19.25
19.08
19.12
18.80
29,540
Jul 22, 2026
19.24
19.31
19.24
19.28
18.95
20,236
Jul 21, 2026
19.34
19.34
19.28
19.31
18.98
21,627
Jul 20, 2026
19.31
19.39
19.31
19.38
19.05
39,014
Jul 17, 2026
19.28
19.34
19.23
19.33
19.00
30,069
Jul 16, 2026
19.26
19.35
19.25
19.32
18.99
31,053
Jul 15, 2026
19.33
19.36
19.25
19.30
18.97
23,626
Jul 14, 2026
19.25
19.29
19.22
19.24
18.91
69,016
Jul 13, 2026
19.35
19.35
19.18
19.21
18.89
29,698
Jul 10, 2026
19.42
19.42
19.08
19.35
19.02
106,729
Jul 9, 2026
19.42
19.45
19.39
19.40
19.07
21,122
Jul 8, 2026
19.52
19.54
19.40
19.42
19.09
31,076
Jul 7, 2026
19.62
19.65
19.53
19.54
19.21
22,564
Jul 6, 2026
19.68
19.69
19.59
19.62
19.29
19,188
Jul 2, 2026
19.63
19.72
19.58
19.64
19.31
22,693
Jul 1, 2026
19.53
19.68
19.49
19.66
19.33
38,046
Jun 30, 2026
0.304688
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
19.60
19.71
19.47
19.53
19.20
152,794
Jun 29, 2026
19.80
19.96
19.76
19.94
19.30
32,077
Jun 26, 2026
19.65
19.73
19.62
19.73
19.10
17,419
Jun 25, 2026
19.67
19.75
19.63
19.70
19.07
43,007
Jun 24, 2026
19.63
19.70
19.61
19.69
19.07
58,147
Jun 23, 2026
19.59
19.64
19.49
19.62
18.99
30,966
Jun 22, 2026
19.70
19.80
19.57
19.62
18.99
46,669
Jun 18, 2026
19.87
19.87
19.70
19.71
19.08
31,792
Jun 17, 2026
19.74
19.79
19.68
19.79
19.16
61,501
Jun 16, 2026
19.72
19.81
19.71
19.81
19.18
33,005
Jun 15, 2026
19.70
19.82
19.67
19.78
19.15
21,249
Jun 12, 2026
19.70
19.75
19.62
19.63
19.00
13,143
Jun 11, 2026
19.55
19.69
19.55
19.69
19.06
18,039
Jun 10, 2026
19.58
19.65
19.53
19.53
18.91
21,844
Jun 9, 2026
19.67
19.67
19.51
19.58
18.95
30,623
Jun 8, 2026
19.67
19.68
19.58
19.58
18.95
18,328
Jun 5, 2026
19.62
19.71
19.61
19.65
19.02
29,420
Jun 4, 2026
19.76
19.79
19.68
19.75
19.11
13,879
Jun 3, 2026
19.80
19.80
19.65
19.73
19.10
25,310
Jun 2, 2026
19.77
19.84
19.73
19.76
19.13
24,567
Jun 1, 2026
19.85
19.85
19.77
19.82
19.18
16,015
May 29, 2026
19.96
20.00
19.83
19.83
19.20
54,296
May 28, 2026
19.95
20.02
19.88
20.00
19.36
20,566
May 27, 2026
19.90
19.99
19.87
19.91
19.27
10,147
May 26, 2026
19.77
19.89
19.77
19.87
19.24
36,021
May 22, 2026
19.77
19.81
19.68
19.73
19.10
24,378
May 21, 2026
19.85
19.85
19.63
19.76
19.13
49,188
May 20, 2026
19.68
19.86
19.65
19.84
19.21
59,883
May 19, 2026
19.96
19.96
19.62
19.65
19.02
76,392
May 18, 2026
20.15
20.18
19.98
20.01
19.37
39,906
May 15, 2026
20.16
20.24
20.14
20.14
19.50
25,759
May 14, 2026
20.35
20.42
20.32
20.33
19.69
13,341
May 13, 2026
20.39
20.44
20.32
20.35
19.70
17,768
May 12, 2026
20.44
20.50
20.37
20.43
19.78
41,037
May 11, 2026
20.49
20.50
20.45
20.49
19.84
20,975
May 8, 2026
20.42
20.57
20.42
20.53
19.88
23,167
May 7, 2026
20.42
20.47
20.40
20.46
19.81
19,032
May 6, 2026
20.42
20.52
20.42
20.42
19.77
35,887
May 5, 2026
20.41
20.43
20.33
20.37
19.72
18,640
May 4, 2026
20.48
20.48
20.30
20.38
19.73
25,137
May 1, 2026
20.50
20.52
20.41
20.46
19.81
20,458
Apr 30, 2026
20.34
20.52
20.32
20.52
19.86
26,258
Apr 29, 2026
20.45
20.45
20.31
20.33
19.68
22,001
Apr 28, 2026
20.50
20.53
20.46
20.48
19.83
11,885
Apr 27, 2026
20.58
20.58
20.48
20.48
19.83
16,932
Apr 24, 2026
20.48
20.60
20.48
20.56
19.90
9,636
Apr 23, 2026
20.48
20.55
20.41
20.52
19.86
20,833
Apr 22, 2026
20.45
20.54
20.40
20.49
19.84
12,208
Apr 21, 2026
20.52
20.56
20.42
20.43
19.78
7,718
Apr 20, 2026
20.64
20.64
20.50
20.50
19.85
26,504
Apr 17, 2026
20.62
20.69
20.56
20.56
19.90
16,333
Apr 16, 2026
20.70
20.70
20.50
20.55
19.89
24,243
Apr 15, 2026
20.55
20.70
20.48
20.63
19.97
37,331
Apr 14, 2026
20.42
20.55
20.36
20.50
19.85
37,032
Apr 13, 2026
20.33
20.42
20.25
20.35
19.70
21,015
Apr 10, 2026
20.20
20.35
20.17
20.35
19.70
26,904
Apr 9, 2026
20.21
20.29
20.16
20.20
19.56
22,036
Apr 8, 2026
20.30
20.34
20.15
20.21
19.56
-
Apr 7, 2026
20.01
20.12
19.93
20.09
19.45
32,519
Apr 6, 2026
19.93
20.09
19.93
20.08
19.44
15,848
Apr 2, 2026
19.88
20.04
19.76
20.01
19.37
18,454
Apr 1, 2026
19.89
19.98
19.80
19.90
19.26
37,015
Mar 31, 2026
0.304688
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
19.90
19.90
19.64
19.76
19.13
97,141
Mar 30, 2026
20.23
20.24
20.11
20.13
19.19
9,439
Mar 27, 2026
20.20
20.28
20.15
20.19
19.25
27,603
Mar 26, 2026
20.44
20.45
20.23
20.26
19.32
19,360
Mar 25, 2026
20.48
20.49
20.38
20.39
19.44
11,858
Mar 24, 2026
20.30
20.46
20.30
20.35
19.40
21,974
Mar 23, 2026
20.40
20.44
20.32
20.37
19.42
22,295
Mar 20, 2026
20.43
20.43
20.26
20.34
19.39
42,326
Mar 19, 2026
20.41
20.54
20.41
20.47
19.52
35,002
Mar 18, 2026
20.64
20.70
20.50
20.50
19.55
47,773
Mar 17, 2026
20.65
20.77
20.65
20.72
19.75
18,250
Mar 16, 2026
20.70
20.76
20.61
20.63
19.67
22,392
Mar 13, 2026
20.92
20.92
20.65
20.65
19.69
25,061
Mar 12, 2026
20.88
20.93
20.79
20.80
19.83
28,298
Mar 11, 2026
20.85
20.99
20.85
20.92
19.95
36,043
Mar 10, 2026
20.92
21.02
20.85
20.93
19.96
2
Mar 9, 2026
20.79
20.92
20.63
20.92
19.95
2
Mar 6, 2026
20.87
20.92
20.79
20.88
19.91
2
Mar 5, 2026
20.77
21.32
20.69
20.90
19.93
2
Mar 4, 2026
20.81
20.90
20.80
20.85
19.88
2
Mar 3, 2026
20.68
20.86
20.66
20.86
19.89
2
Mar 2, 2026
20.86
20.94
20.79
20.88
19.91
2
Feb 27, 2026
20.94
20.95
20.62
20.87
19.90
2
Feb 26, 2026
20.96
20.97
20.89
20.94
19.96
23,429
Feb 25, 2026
20.96
21.03
20.81
20.95
19.97
2
Feb 24, 2026
20.86
20.95
20.86
20.88
19.91
2
Feb 23, 2026
20.92
20.92
20.80
20.89
19.92
2
Feb 20, 2026
20.94
21.06
20.92
20.95
19.98
23,329
Feb 19, 2026
20.81
20.99
20.81
20.97
19.99
34,532
Feb 18, 2026
20.95
21.01
20.81
20.85
19.88
15,121
Feb 17, 2026
20.76
20.97
20.66
20.97
19.99
57,515
Feb 13, 2026
20.66
20.84
20.66
20.82
19.85
29,414
Feb 12, 2026
20.64
20.70
20.58
20.62
19.66
20,983
Feb 11, 2026
20.67
20.71
20.59
20.65
19.69
16,384
Feb 10, 2026
20.71
20.72
20.62
20.66
19.70
15,079
Feb 9, 2026
20.49
20.69
20.48
20.58
19.62
80,457
Feb 6, 2026
20.48
20.56
20.45
20.55
19.59
49,786
Feb 5, 2026
20.52
20.56
20.43
20.48
19.53
39,983
Feb 4, 2026
20.54
20.62
20.46
20.53
19.57
31,782
Feb 3, 2026
20.77
20.80
20.51
20.56
19.60
35,008
Feb 2, 2026
20.97
20.97
20.75
20.76
19.79
90,708
Jan 30, 2026
21.01
21.04
20.86
20.90
19.93
64,404
Jan 29, 2026
21.03
21.12
20.96
21.05
20.07
41,684
Jan 28, 2026
21.18
21.18
21.05
21.08
20.10
14,370
Jan 27, 2026
21.21
21.21
21.09
21.16
20.17
16,102
Jan 26, 2026
21.20
21.26
21.13
21.15
20.16
20,116
Jan 23, 2026
21.01
21.23
21.01
21.22
20.23
229,423
Jan 22, 2026
20.98
21.08
20.91
21.08
20.10
20,925
Jan 21, 2026
20.86
21.02
20.80
20.92
19.94
24,309
Jan 20, 2026
20.72
20.90
20.70
20.82
19.85
60,250
Jan 16, 2026
20.99
21.08
20.90
20.94
19.96
39,714
Jan 15, 2026
20.84
21.00
20.74
20.99
20.01
49,275
Jan 14, 2026
20.59
20.74
20.58
20.74
19.77
23,175
Jan 13, 2026
20.56
20.75
20.55
20.61
19.65
24,451
Jan 12, 2026
20.50
20.65
20.50
20.55
19.59
27,277
Jan 9, 2026
20.57
20.61
20.49
20.60
19.65
26,677
Jan 8, 2026
20.57
20.67
20.50
20.57
19.61
35,853
Jan 7, 2026
20.56
20.58
20.52
20.57
19.61
10,891
Jan 6, 2026
20.65
20.65
20.50
20.51
19.55
25,988
Jan 5, 2026
20.74
20.84
20.64
20.68
19.72
30,975
Jan 2, 2026
20.56
20.74
20.48
20.73
19.76
30,428
Dec 31, 2025
0.304688
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
20.58
20.70
20.38
20.44
19.49
103,551
Dec 30, 2025
20.43
20.83
20.42
20.77
19.51
189,568
Dec 29, 2025
20.50
20.57
20.44
20.50
19.26
49,827
Dec 26, 2025
20.62
20.62
20.52
20.55
19.31
20,450
Dec 24, 2025
20.55
20.63
20.52
20.59
19.34
15,072
Dec 23, 2025
20.71
20.71
20.55
20.58
19.33
88,137
Dec 22, 2025
20.64
20.76
20.64
20.71
19.46
43,332
Dec 19, 2025
20.65
20.76
20.58
20.64
19.39
31,081
Dec 18, 2025
20.81
20.83
20.65
20.66
19.41
107,338
Dec 17, 2025
20.75
20.80
20.61
20.79
19.53
52,657
Dec 16, 2025
20.78
20.84
20.72
20.84
19.58
30,147
Dec 15, 2025
20.77
20.85
20.71
20.71
19.46
55,858
Dec 12, 2025
20.78
20.86
20.70
20.71
19.46
21,459
Dec 11, 2025
20.67
20.89
20.67
20.85
19.59
48,348
Dec 10, 2025
20.61
20.80
20.60
20.76
19.50
45,329
Dec 9, 2025
20.63
20.73
20.55
20.70
19.45
50,508
Dec 8, 2025
20.63
20.73
20.56
20.64
19.39
44,687
Dec 5, 2025
20.70
20.74
20.58
20.64
19.39
47,601
Dec 4, 2025
20.78
20.78
20.61
20.68
19.43
36,291
Dec 3, 2025
20.60
20.78
20.55
20.78
19.52
32,834
Dec 2, 2025
20.65
20.72
20.55
20.69
19.43
45,113
Dec 1, 2025
20.78
20.78
20.64
20.70
19.45
27,648
Nov 28, 2025
20.85
20.86
20.82
20.82
19.56
6,651
Nov 26, 2025
20.68
20.91
20.68
20.82
19.56
40,316
Nov 25, 2025
20.54
20.70
20.48
20.69
19.44
33,627
Nov 24, 2025
20.55
20.58
20.45
20.55
19.31
13,318
Nov 21, 2025
20.31
20.52
20.30
20.43
19.19
16,612
Nov 20, 2025
20.45
20.49
20.29
20.31
19.08
28,891
Nov 19, 2025
20.37
20.42
20.36
20.38
19.15
22,314
Nov 18, 2025
20.34
20.50
20.34
20.44
19.20
25,327
Nov 17, 2025
20.61
20.65
20.36
20.41
19.17
48,451
Nov 14, 2025
20.50
20.78
20.50
20.60
19.35
37,573
Nov 13, 2025
20.83
20.90
20.56
20.59
19.34
26,896
Nov 12, 2025
21.05
21.15
20.92
20.93
19.66
43,325
Nov 11, 2025
21.13
21.19
21.01
21.07
19.79
58,792
Nov 10, 2025
21.24
21.24
21.11
21.19
19.91
17,495
Nov 7, 2025
21.02
21.15
20.97
21.07
19.79
30,594
Nov 6, 2025
21.02
21.15
20.98
21.09
19.81
16,761
Nov 5, 2025
21.10
21.20
20.95
21.16
19.88
31,530
Nov 4, 2025
21.05
21.06
20.93
21.02
19.75
20,107
Nov 3, 2025
21.09
21.10
20.94
21.01
19.74
21,816
Oct 31, 2025
21.17
21.25
21.02
21.02
19.75
40,427
