NYSE - Nasdaq Real Time Price
USD
Morgan Stanley (MS-PO)
15.18
+0.02
(+0.13%)
At close: October 30 at 4:00:02 PM EDT
15.21
+0.03
(+0.20%)
After hours: October 30 at 4:09:38 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
15.03
15.26
15.02
15.18
15.18
244,958
Oct 29, 2026
15.09
15.17
15.01
15.16
15.16
145,550
Oct 28, 2026
15.21
15.25
14.95
15.01
15.01
442,550
Oct 27, 2026
15.20
15.50
15.11
15.18
15.18
444,459
Oct 26, 2026
15.12
15.35
15.10
15.22
15.22
298,892
Oct 23, 2026
15.09
15.17
15.04
15.12
15.12
115,563
Oct 22, 2026
15.05
15.22
15.00
15.12
15.12
201,751
Oct 21, 2026
15.10
15.10
14.97
15.01
15.01
113,194
Oct 20, 2026
15.17
15.18
14.94
15.04
15.04
260,313
Oct 19, 2026
15.27
15.27
15.04
15.07
15.07
150,328
Oct 16, 2026
15.36
15.55
15.17
15.17
15.17
296,396
Oct 15, 2026
15.39
15.48
15.20
15.38
15.38
215,250
Oct 14, 2026
15.11
15.19
14.97
15.13
15.13
341,460
Oct 13, 2026
14.91
15.29
14.82
15.21
15.21
255,097
Oct 12, 2026
15.01
15.07
14.85
14.88
14.88
163,524
Oct 9, 2026
15.15
15.15
15.03
15.06
15.06
174,766
Oct 8, 2026
15.04
15.18
15.00
15.18
15.18
226,721
Oct 7, 2026
15.08
15.16
15.05
15.06
15.06
168,105
Oct 6, 2026
15.19
15.28
15.15
15.21
15.21
150,944
Oct 5, 2026
15.19
15.33
15.17
15.19
15.19
108,926
Oct 2, 2026
15.42
15.56
15.27
15.32
15.32
190,446
Oct 1, 2026
15.27
15.43
15.15
15.36
15.36
210,439
Sep 30, 2026
0.265625
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 30, 2026
15.25
15.45
15.10
15.41
15.41
602,523
Sep 29, 2026
15.77
15.77
15.51
15.62
15.35
181,205
Sep 28, 2026
15.69
15.80
15.57
15.72
15.45
115,695
Sep 25, 2026
15.80
15.82
15.65
15.70
15.43
220,752
Sep 24, 2026
15.82
16.03
15.74
15.82
15.55
150,292
Sep 23, 2026
16.10
16.18
15.70
15.92
15.65
193,992
Sep 22, 2026
16.16
16.25
16.00
16.18
15.90
149,489
Sep 21, 2026
16.13
16.25
16.06
16.17
15.90
100,871
Sep 18, 2026
16.10
16.21
16.01
16.10
15.83
130,670
Sep 17, 2026
16.30
16.40
16.01
16.12
15.85
123,221
Sep 16, 2026
15.98
16.30
15.98
16.15
15.88
74,290
Sep 15, 2026
16.04
16.16
15.88
16.04
15.77
291,769
Sep 14, 2026
16.10
16.29
16.06
16.10
15.83
94,789
Sep 11, 2026
16.35
16.40
16.13
16.17
15.90
160,302
Sep 10, 2026
16.03
16.28
16.01
16.25
15.97
347,685
Sep 9, 2026
16.18
16.24
16.04
16.20
15.92
165,110
Sep 8, 2026
16.13
16.34
16.07
16.24
15.96
122,502
Sep 4, 2026
16.17
16.29
16.00
16.15
15.88
175,948
Sep 3, 2026
16.20
16.39
16.08
16.17
15.90
125,338
Sep 2, 2026
16.15
16.80
16.10
16.14
15.87
151,804
Sep 1, 2026
16.31
16.42
16.06
16.15
15.88
154,445
Aug 31, 2026
16.38
16.50
16.26
16.42
16.14
147,829
Aug 28, 2026
16.45
16.52
16.38
16.43
16.15
96,805
Aug 27, 2026
16.58
16.64
16.39
16.42
16.14
103,322
Aug 26, 2026
16.62
16.69
16.56
16.58
16.30
82,862
Aug 25, 2026
16.59
16.72
16.50
16.67
16.39
164,898
Aug 24, 2026
16.28
16.53
16.28
16.53
16.25
117,355
Aug 21, 2026
16.39
16.40
16.24
16.26
15.98
99,365
Aug 20, 2026
16.39
16.48
16.32
16.46
16.18
108,798
Aug 19, 2026
16.21
16.47
16.16
16.45
16.17
115,741
Aug 18, 2026
16.27
16.29
16.00
16.12
15.85
611,740
Aug 17, 2026
16.46
16.46
16.22
16.31
16.03
122,483
Aug 14, 2026
16.41
16.48
16.38
16.44
16.16
126,225
Aug 13, 2026
16.44
16.50
16.40
16.47
16.19
246,588
Aug 12, 2026
16.36
16.45
16.35
16.39
16.11
198,151
Aug 11, 2026
16.47
16.48
16.35
16.40
16.12
61,169
Aug 10, 2026
16.49
16.60
16.41
16.43
16.15
139,888
Aug 7, 2026
16.48
16.57
16.48
16.53
16.25
85,013
Aug 6, 2026
16.59
16.61
16.43
16.53
16.25
119,092
Aug 5, 2026
16.66
16.70
16.55
16.57
16.29
96,525
Aug 4, 2026
16.70
16.71
16.55
16.67
16.39
215,316
Aug 3, 2026
16.68
16.76
16.64
16.66
16.38
417,519
Jul 31, 2026
16.55
16.71
16.52
16.64
16.36
202,419
Jul 30, 2026
16.48
16.62
16.46
16.61
16.33
86,097
Jul 29, 2026
16.51
16.58
16.40
16.54
16.26
158,267
Jul 28, 2026
16.57
16.66
16.51
16.56
16.28
79,551
Jul 27, 2026
16.56
16.62
16.50
16.56
16.28
80,423
Jul 24, 2026
16.51
16.58
16.51
16.51
16.23
103,272
Jul 23, 2026
16.64
16.67
16.49
16.51
16.23
122,832
Jul 22, 2026
16.68
16.79
16.65
16.67
16.39
47,589
Jul 21, 2026
16.78
16.82
16.69
16.70
16.42
85,039
Jul 20, 2026
16.78
16.87
16.78
16.81
16.52
89,048
Jul 17, 2026
16.77
16.85
16.72
16.85
16.56
62,694
Jul 16, 2026
16.72
16.83
16.71
16.80
16.51
136,693
Jul 15, 2026
16.78
16.83
16.72
16.82
16.53
121,475
Jul 14, 2026
16.68
16.80
16.68
16.69
16.41
78,069
Jul 13, 2026
16.68
16.72
16.63
16.66
16.38
86,363
Jul 10, 2026
16.80
16.80
16.65
16.70
16.42
124,995
Jul 9, 2026
16.80
16.80
16.73
16.78
16.49
60,497
Jul 8, 2026
16.81
16.86
16.73
16.78
16.49
118,252
Jul 7, 2026
16.90
16.96
16.84
16.88
16.59
116,312
Jul 6, 2026
16.92
16.97
16.90
16.93
16.64
79,058
Jul 2, 2026
16.96
17.07
16.88
16.89
16.60
49,462
Jul 1, 2026
16.88
17.04
16.87
17.02
16.73
146,232
Jun 30, 2026
0.265625
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
16.91
16.98
16.84
16.97
16.68
601,454
Jun 29, 2026
16.93
17.19
16.92
17.14
16.59
311,806
Jun 26, 2026
16.89
16.95
16.83
16.93
16.38
99,503
Jun 25, 2026
16.97
17.01
16.85
16.91
16.36
76,893
Jun 24, 2026
16.95
17.00
16.86
16.93
16.38
71,840
Jun 23, 2026
16.87
16.92
16.86
16.91
16.36
196,072
Jun 22, 2026
16.99
17.06
16.87
16.92
16.37
99,127
Jun 18, 2026
17.03
17.12
16.99
17.06
16.51
81,217
Jun 17, 2026
17.02
17.07
16.98
16.99
16.44
72,787
Jun 16, 2026
17.01
17.10
16.98
17.07
16.52
78,490
Jun 15, 2026
16.91
17.15
16.88
17.08
16.53
115,849
Jun 12, 2026
16.90
16.97
16.86
16.88
16.34
38,570
Jun 11, 2026
16.81
16.92
16.81
16.92
16.38
66,451
Jun 10, 2026
16.83
16.89
16.80
16.81
16.27
96,136
Jun 9, 2026
16.76
16.91
16.66
16.83
16.29
293,188
Jun 8, 2026
16.84
16.97
16.75
16.75
16.21
65,372
Jun 5, 2026
16.89
16.91
16.82
16.83
16.29
513,026
Jun 4, 2026
16.90
17.01
16.88
16.97
16.42
145,439
Jun 3, 2026
17.00
17.01
16.88
16.91
16.36
51,766
Jun 2, 2026
17.16
17.16
17.00
17.00
16.45
81,791
Jun 1, 2026
17.13
17.19
17.03
17.12
16.57
59,649
May 29, 2026
17.16
17.24
17.10
17.14
16.59
96,259
May 28, 2026
17.17
17.24
17.13
17.18
16.63
73,118
May 27, 2026
17.13
17.23
17.03
17.18
16.63
154,798
May 26, 2026
17.04
17.13
16.93
17.13
16.58
169,831
May 22, 2026
16.95
16.98
16.89
16.97
16.42
44,386
May 21, 2026
17.02
17.04
16.85
16.92
16.37
86,501
May 20, 2026
16.91
17.10
16.81
17.03
16.48
120,658
May 19, 2026
16.99
16.99
16.80
16.87
16.33
142,025
May 18, 2026
17.10
17.10
16.97
17.06
16.51
148,739
May 15, 2026
17.10
17.11
17.02
17.04
16.49
322,509
May 14, 2026
17.22
17.27
17.18
17.18
16.63
561,618
May 13, 2026
17.26
17.30
17.18
17.24
16.68
40,420
May 12, 2026
17.33
17.33
17.23
17.27
16.71
69,272
May 11, 2026
17.36
17.42
17.34
17.38
16.82
50,111
May 8, 2026
17.37
17.42
17.33
17.41
16.84
26,145
May 7, 2026
17.38
17.40
17.29
17.37
16.81
41,092
May 6, 2026
17.35
17.42
17.33
17.39
16.83
74,193
May 5, 2026
17.27
17.33
17.26
17.28
16.72
43,443
May 4, 2026
17.38
17.39
17.23
17.25
16.69
66,277
May 1, 2026
17.40
17.48
17.36
17.36
16.80
62,205
Apr 30, 2026
17.39
17.44
17.30
17.42
16.86
130,620
Apr 29, 2026
17.41
17.45
17.33
17.34
16.78
43,672
Apr 28, 2026
17.41
17.49
17.41
17.46
16.90
73,194
Apr 27, 2026
17.55
17.55
17.46
17.48
16.92
54,302
Apr 24, 2026
17.51
17.55
17.49
17.52
16.96
73,127
Apr 23, 2026
17.50
17.55
17.44
17.46
16.90
42,535
Apr 22, 2026
17.48
17.55
17.48
17.51
16.95
61,229
Apr 21, 2026
17.60
17.60
17.43
17.46
16.90
52,456
Apr 20, 2026
17.62
17.67
17.55
17.56
16.99
94,033
Apr 17, 2026
17.69
17.70
17.58
17.68
17.11
35,677
Apr 16, 2026
17.64
17.69
17.50
17.57
17.00
206,459
Apr 15, 2026
17.67
17.73
17.60
17.61
17.04
52,535
Apr 14, 2026
17.54
17.60
17.41
17.56
16.99
78,349
Apr 13, 2026
17.36
17.51
17.36
17.47
16.91
50,140
Apr 10, 2026
17.45
17.48
17.39
17.41
16.85
60,913
Apr 9, 2026
17.43
17.45
17.35
17.44
16.88
36,539
Apr 8, 2026
17.48
17.54
17.38
17.40
16.84
-
Apr 7, 2026
17.22
17.34
17.14
17.33
16.77
54,435
Apr 6, 2026
17.27
17.30
17.20
17.26
16.70
66,626
Apr 2, 2026
17.11
17.28
17.11
17.23
16.67
37,938
Apr 1, 2026
17.17
17.26
17.08
17.21
16.66
105,983
Mar 31, 2026
0.265625
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
17.05
17.22
16.92
17.17
16.62
454,609
Mar 30, 2026
17.30
17.37
17.15
17.29
16.48
136,508
Mar 27, 2026
17.27
17.39
17.24
17.24
16.43
46,238
Mar 26, 2026
17.48
17.52
17.34
17.38
16.56
58,889
Mar 25, 2026
17.51
17.58
17.44
17.48
16.66
34,109
Mar 24, 2026
17.32
17.52
17.26
17.43
16.61
52,114
Mar 23, 2026
17.39
17.49
17.34
17.37
16.55
45,198
Mar 20, 2026
17.60
17.66
17.28
17.30
16.49
82,361
Mar 19, 2026
17.57
17.72
17.54
17.67
16.84
91,304
Mar 18, 2026
17.66
17.80
17.64
17.64
16.81
144,212
Mar 17, 2026
17.76
17.78
17.64
17.72
16.89
141,896
Mar 16, 2026
17.76
17.86
17.64
17.72
16.89
630,461
Mar 13, 2026
17.86
17.89
17.65
17.66
16.83
238,698
Mar 12, 2026
17.85
17.89
17.78
17.83
16.99
189,264
Mar 11, 2026
17.92
18.01
17.86
17.87
17.03
632,011
Mar 10, 2026
17.87
18.00
17.86
17.92
17.08
21
Mar 9, 2026
17.71
17.89
17.68
17.85
17.01
21
Mar 6, 2026
17.84
17.91
17.75
17.80
16.96
21
Mar 5, 2026
17.97
17.98
17.85
17.91
17.07
21
Mar 4, 2026
17.98
18.07
17.94
17.98
17.13
21
Mar 3, 2026
17.87
18.07
17.84
18.01
17.16
21
Mar 2, 2026
17.86
18.11
17.86
18.03
17.18
21
Feb 27, 2026
18.00
18.09
17.84
18.04
17.19
21
Feb 26, 2026
18.09
18.14
18.05
18.12
17.27
46,382
Feb 25, 2026
18.05
18.15
17.98
18.14
17.29
21
Feb 24, 2026
17.94
18.05
17.94
18.04
17.19
21
Feb 23, 2026
18.00
18.00
17.89
17.96
17.11
21
Feb 20, 2026
17.99
18.09
17.96
18.00
17.15
165,698
Feb 19, 2026
18.06
18.08
17.97
18.03
17.18
68,197
Feb 18, 2026
18.10
18.15
18.03
18.10
17.25
75,565
Feb 17, 2026
17.92
18.10
17.81
18.10
17.25
117,517
Feb 13, 2026
17.82
17.98
17.80
17.87
17.03
85,026
Feb 12, 2026
17.81
17.84
17.70
17.78
16.94
84,403
Feb 11, 2026
17.75
17.78
17.69
17.78
16.94
37,479
Feb 10, 2026
17.74
17.78
17.65
17.73
16.89
48,793
Feb 9, 2026
17.64
17.73
17.64
17.65
16.82
42,417
Feb 6, 2026
17.70
17.71
17.58
17.70
16.87
55,546
Feb 5, 2026
17.63
17.70
17.46
17.67
16.84
96,014
Feb 4, 2026
17.75
17.77
17.62
17.69
16.86
89,482
Feb 3, 2026
17.83
17.91
17.64
17.75
16.91
153,737
Feb 2, 2026
17.85
17.96
17.85
17.86
17.02
61,390
Jan 30, 2026
17.92
18.00
17.84
17.85
17.01
127,021
Jan 29, 2026
18.00
18.00
17.89
17.94
17.09
94,924
Jan 28, 2026
18.05
18.11
17.98
18.01
17.16
104,508
Jan 27, 2026
18.10
18.12
18.06
18.06
17.21
59,390
Jan 26, 2026
18.08
18.15
18.02
18.11
17.26
75,487
Jan 23, 2026
17.97
18.08
17.95
17.99
17.14
60,059
Jan 22, 2026
17.91
18.04
17.90
18.00
17.15
47,702
Jan 21, 2026
17.82
17.95
17.75
17.94
17.09
60,602
Jan 20, 2026
17.81
17.89
17.70
17.79
16.95
119,179
Jan 16, 2026
17.99
18.07
17.90
17.95
17.10
75,701
Jan 15, 2026
17.93
18.00
17.90
17.99
17.14
126,324
Jan 14, 2026
17.79
17.88
17.73
17.87
17.03
204,617
Jan 13, 2026
17.74
17.85
17.70
17.79
16.95
76,675
Jan 12, 2026
17.69
17.78
17.69
17.78
16.94
79,283
Jan 9, 2026
17.71
17.79
17.60
17.76
16.92
480,888
Jan 8, 2026
17.76
17.85
17.67
17.67
16.84
322,683
Jan 7, 2026
17.74
17.76
17.65
17.76
16.92
193,194
Jan 6, 2026
17.75
17.79
17.58
17.69
16.86
122,850
Jan 5, 2026
17.80
17.88
17.70
17.71
16.88
331,741
Jan 2, 2026
17.68
17.84
17.67
17.76
16.92
156,002
Dec 31, 2025
0.265625
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
17.57
17.68
17.56
17.64
16.81
378,475
Dec 30, 2025
17.76
17.89
17.73
17.84
16.75
271,500
Dec 29, 2025
17.72
17.83
17.72
17.79
16.70
326,550
Dec 26, 2025
17.81
17.86
17.71
17.73
16.64
138,129
Dec 24, 2025
17.82
17.84
17.80
17.80
16.71
81,615
Dec 23, 2025
17.82
17.88
17.81
17.87
16.77
187,310
Dec 22, 2025
17.84
17.93
17.82
17.87
16.77
160,526
Dec 19, 2025
17.81
17.93
17.80
17.84
16.75
127,031
Dec 18, 2025
17.84
17.91
17.81
17.89
16.79
315,034
Dec 17, 2025
17.93
17.93
17.80
17.81
16.72
138,340
Dec 16, 2025
17.89
17.93
17.82
17.90
16.80
219,062
Dec 15, 2025
17.80
17.90
17.78
17.89
16.79
287,605
Dec 12, 2025
17.75
17.79
17.66
17.78
16.69
588,736
Dec 11, 2025
17.63
17.84
17.61
17.82
16.73
533,647
Dec 10, 2025
17.64
17.72
17.54
17.66
16.58
379,299
Dec 9, 2025
17.58
17.66
17.50
17.62
16.54
242,098
Dec 8, 2025
17.45
17.66
17.35
17.59
16.51
267,463
Dec 5, 2025
17.39
17.51
17.33
17.44
16.37
397,148
Dec 4, 2025
17.50
17.55
17.40
17.42
16.35
127,693
Dec 3, 2025
17.48
17.55
17.37
17.55
16.47
146,434
Dec 2, 2025
17.54
17.56
17.44
17.48
16.41
220,292
Dec 1, 2025
17.50
17.59
17.48
17.49
16.42
64,817
Nov 28, 2025
17.68
17.71
17.61
17.61
16.53
133,986
Nov 26, 2025
17.58
17.70
17.54
17.70
16.62
86,340
Nov 25, 2025
17.59
17.65
17.52
17.59
16.51
66,247
Nov 24, 2025
17.51
17.57
17.47
17.54
16.46
90,755
Nov 21, 2025
17.36
17.53
17.29
17.48
16.41
181,556
Nov 20, 2025
17.43
17.45
17.32
17.35
16.29
201,209
Nov 19, 2025
17.32
17.40
17.26
17.37
16.31
368,507
Nov 18, 2025
17.36
17.40
17.31
17.35
16.29
1,067,596
Nov 17, 2025
17.60
17.63
17.38
17.40
16.33
217,140
Nov 14, 2025
17.65
17.73
17.56
17.57
16.49
135,548
Nov 13, 2025
17.84
17.89
17.62
17.62
16.54
146,311
Nov 12, 2025
18.10
18.10
17.91
17.91
16.81
71,401
Nov 11, 2025
18.09
18.13
18.03
18.03
16.92
44,997
Nov 10, 2025
18.19
18.21
18.07
18.09
16.98
101,514
Nov 7, 2025
18.05
18.10
17.98
18.08
16.97
53,933
Nov 6, 2025
18.12
18.16
18.01
18.11
17.00
64,778
Nov 5, 2025
18.02
18.20
18.02
18.11
17.00
61,123
Nov 4, 2025
18.05
18.15
17.98
18.02
16.92
106,681
Nov 3, 2025
18.20
18.25
18.08
18.12
17.01
48,860
Oct 31, 2025
18.31
18.33
18.20
18.22
17.10
128,437
