NYSE - Nasdaq Real Time Price
USD
Morgan Stanley (MS-PQ)
23.38
+0.04
(+0.17%)
At close: October 30 at 4:00:02 PM EDT
23.42
+0.04
(+0.17%)
After hours: October 30 at 4:01:58 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
23.25
23.51
23.22
23.38
23.38
219,389
Oct 29, 2026
23.31
23.48
23.20
23.34
23.34
208,178
Oct 28, 2026
23.39
23.55
23.16
23.39
23.39
116,109
Oct 27, 2026
23.35
23.46
23.20
23.43
23.43
105,040
Oct 26, 2026
23.45
23.50
23.25
23.30
23.30
97,538
Oct 23, 2026
23.44
23.45
23.35
23.37
23.37
90,731
Oct 22, 2026
23.35
23.65
23.30
23.45
23.45
91,253
Oct 21, 2026
23.58
23.70
23.31
23.35
23.35
92,299
Oct 20, 2026
23.76
24.03
23.41
23.49
23.49
115,390
Oct 19, 2026
24.08
24.13
23.65
23.85
23.85
105,161
Oct 16, 2026
24.14
24.37
24.00
24.02
24.02
116,498
Oct 15, 2026
24.00
24.30
23.95
24.13
24.13
153,649
Oct 14, 2026
23.78
23.94
23.63
23.77
23.77
126,852
Oct 13, 2026
23.39
24.04
23.29
23.99
23.99
135,988
Oct 12, 2026
23.54
23.62
23.41
23.43
23.43
65,295
Oct 9, 2026
23.64
23.68
23.45
23.54
23.54
78,402
Oct 8, 2026
23.46
23.66
23.41
23.64
23.64
76,183
Oct 7, 2026
23.55
24.40
23.48
23.51
23.51
100,812
Oct 6, 2026
23.63
23.85
23.51
23.70
23.70
239,047
Oct 5, 2026
23.84
23.87
23.61
23.67
23.67
109,476
Oct 2, 2026
24.13
24.27
23.85
23.96
23.96
111,772
Oct 1, 2026
24.09
24.18
23.91
24.11
24.11
134,549
Sep 30, 2026
0.414063
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 30, 2026
23.92
24.21
23.84
24.17
24.17
235,728
Sep 29, 2026
24.76
24.76
24.21
24.35
23.94
185,483
Sep 28, 2026
24.90
24.92
24.66
24.69
24.27
125,696
Sep 25, 2026
25.10
25.10
24.82
24.88
24.46
61,230
Sep 24, 2026
25.06
25.08
24.90
24.95
24.53
79,885
Sep 23, 2026
25.22
25.29
24.95
25.01
24.58
113,395
Sep 22, 2026
25.25
25.29
25.17
25.25
24.82
58,099
Sep 21, 2026
25.24
25.28
25.15
25.23
24.80
78,968
Sep 18, 2026
25.29
25.30
25.03
25.19
24.76
47,650
Sep 17, 2026
25.40
25.40
25.23
25.25
24.82
138,693
Sep 16, 2026
25.22
25.41
25.17
25.26
24.83
538,126
Sep 15, 2026
25.07
25.26
25.00
25.19
24.76
177,226
Sep 14, 2026
25.17
25.18
25.03
25.13
24.70
42,265
Sep 11, 2026
25.12
25.19
25.04
25.11
24.68
28,519
Sep 10, 2026
25.10
25.19
25.00
25.12
24.69
54,471
Sep 9, 2026
25.22
25.27
25.12
25.17
24.74
106,762
Sep 8, 2026
25.05
25.26
25.04
25.22
24.79
55,942
Sep 4, 2026
25.15
25.23
25.08
25.10
24.67
42,893
Sep 3, 2026
25.19
25.34
25.10
25.10
24.67
82,237
Sep 2, 2026
25.28
25.30
25.18
25.18
24.75
69,499
Sep 1, 2026
25.31
25.31
25.17
25.24
24.81
42,215
Aug 31, 2026
25.27
25.39
25.13
25.33
24.90
59,443
Aug 28, 2026
25.55
25.70
24.84
25.34
24.91
153,601
Aug 27, 2026
25.55
25.60
25.50
25.50
25.07
22,444
Aug 26, 2026
25.56
25.61
25.48
25.52
25.09
25,879
Aug 25, 2026
25.57
25.65
25.49
25.53
25.10
54,989
Aug 24, 2026
25.51
25.63
25.42
25.48
25.05
42,845
Aug 21, 2026
25.54
26.08
25.42
25.47
25.04
65,367
Aug 20, 2026
25.54
25.60
25.48
25.49
25.06
147,152
Aug 19, 2026
25.44
25.72
25.40
25.60
25.16
85,611
Aug 18, 2026
25.17
25.43
25.09
25.37
24.94
241,415
Aug 17, 2026
25.36
25.36
25.13
25.18
24.75
31,562
Aug 14, 2026
25.28
25.34
25.28
25.33
24.90
18,114
Aug 13, 2026
25.33
25.35
25.23
25.33
24.90
19,152
Aug 12, 2026
25.14
25.31
25.14
25.26
24.83
59,896
Aug 11, 2026
25.26
25.35
25.10
25.15
24.72
57,966
Aug 10, 2026
25.32
25.40
25.22
25.28
24.85
30,652
Aug 7, 2026
25.36
25.40
25.30
25.32
24.89
51,181
Aug 6, 2026
25.46
25.47
25.31
25.31
24.88
45,302
Aug 5, 2026
25.49
25.49
25.42
25.43
25.00
48,800
Aug 4, 2026
25.48
25.49
25.43
25.48
25.05
46,560
Aug 3, 2026
25.44
25.47
25.36
25.43
25.00
54,113
Jul 31, 2026
25.31
25.46
25.28
25.43
25.00
117,980
Jul 30, 2026
25.31
25.36
25.24
25.35
24.92
54,618
Jul 29, 2026
25.34
25.34
25.22
25.28
24.85
58,151
Jul 28, 2026
25.28
25.35
25.25
25.31
24.88
44,423
Jul 27, 2026
25.34
25.34
25.21
25.22
24.79
25,797
Jul 24, 2026
25.31
25.31
25.20
25.23
24.80
24,453
Jul 23, 2026
25.29
25.29
25.20
25.24
24.81
30,698
Jul 22, 2026
25.39
25.41
25.30
25.30
24.87
26,279
Jul 21, 2026
25.37
25.42
25.35
25.37
24.94
35,162
Jul 20, 2026
25.42
25.46
25.37
25.39
24.96
32,295
Jul 17, 2026
25.42
25.47
25.32
25.42
24.99
65,050
Jul 16, 2026
25.42
25.47
25.39
25.42
24.99
43,831
Jul 15, 2026
25.43
25.44
25.38
25.41
24.98
25,015
Jul 14, 2026
25.40
25.42
25.29
25.38
24.95
25,777
Jul 13, 2026
25.39
25.40
25.31
25.39
24.96
39,911
Jul 10, 2026
25.30
25.38
25.30
25.36
24.93
38,484
Jul 9, 2026
25.32
25.39
25.24
25.25
24.82
28,102
Jul 8, 2026
25.48
25.48
25.31
25.31
24.88
23,518
Jul 7, 2026
25.51
25.51
25.40
25.46
25.03
28,069
Jul 6, 2026
25.41
25.49
25.35
25.48
25.05
37,794
Jul 2, 2026
25.48
25.48
25.36
25.41
24.98
15,207
Jul 1, 2026
25.35
25.48
25.35
25.40
24.97
35,378
Jun 30, 2026
0.414063
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
25.39
25.48
25.23
25.40
24.97
273,146
Jun 29, 2026
25.68
25.86
25.59
25.78
24.93
54,195
Jun 26, 2026
25.61
25.66
25.56
25.60
24.76
39,637
Jun 25, 2026
25.69
25.69
25.60
25.63
24.79
70,486
Jun 24, 2026
25.43
25.68
25.43
25.65
24.81
261,937
Jun 23, 2026
25.40
25.45
25.35
25.42
24.59
73,149
Jun 22, 2026
25.54
25.54
25.35
25.42
24.59
86,025
Jun 18, 2026
25.49
25.54
25.45
25.50
24.66
37,960
Jun 17, 2026
25.51
25.51
25.48
25.50
24.66
29,325
Jun 16, 2026
25.53
25.53
25.45
25.48
24.64
31,844
Jun 15, 2026
25.49
25.54
25.42
25.53
24.69
66,755
Jun 12, 2026
25.47
25.50
25.39
25.46
24.63
43,511
Jun 11, 2026
25.42
25.47
25.38
25.43
24.60
44,940
Jun 10, 2026
25.35
25.44
25.32
25.38
24.55
52,562
Jun 9, 2026
25.43
25.43
25.30
25.35
24.52
132,148
Jun 8, 2026
25.41
25.42
25.31
25.39
24.56
27,906
Jun 5, 2026
25.40
25.45
25.32
25.32
24.49
47,749
Jun 4, 2026
25.36
25.50
25.36
25.44
24.61
80,387
Jun 3, 2026
25.46
25.56
25.31
25.39
24.56
68,152
Jun 2, 2026
25.50
25.61
25.47
25.47
24.63
24,683
Jun 1, 2026
25.53
25.60
25.49
25.55
24.71
20,312
May 29, 2026
25.64
25.69
25.52
25.53
24.69
53,652
May 28, 2026
25.68
25.70
25.57
25.64
24.80
73,925
May 27, 2026
25.64
25.68
25.57
25.65
24.81
145,871
May 26, 2026
25.64
25.66
25.54
25.58
24.74
34,182
May 22, 2026
25.55
25.59
25.43
25.59
24.75
15,776
May 21, 2026
25.47
25.52
25.37
25.50
24.66
51,127
May 20, 2026
25.46
25.48
25.38
25.48
24.64
72,516
May 19, 2026
25.49
25.50
25.38
25.38
24.55
51,079
May 18, 2026
25.55
25.57
25.42
25.49
24.65
33,849
May 15, 2026
25.55
25.55
25.44
25.48
24.64
25,397
May 14, 2026
25.61
25.67
25.57
25.58
24.75
96,843
May 13, 2026
25.59
25.61
25.57
25.60
24.77
21,108
May 12, 2026
25.61
25.63
25.48
25.60
24.76
94,520
May 11, 2026
25.58
25.62
25.53
25.62
24.78
30,962
May 8, 2026
25.54
25.58
25.48
25.58
24.74
36,456
May 7, 2026
25.54
25.58
25.47
25.54
24.70
29,978
May 6, 2026
25.56
25.61
25.51
25.54
24.70
112,416
May 5, 2026
25.49
25.53
25.46
25.51
24.67
42,001
May 4, 2026
25.59
25.65
25.45
25.48
24.64
31,177
May 1, 2026
25.60
25.60
25.52
25.55
24.71
53,173
Apr 30, 2026
25.55
25.65
25.50
25.56
24.72
86,810
Apr 29, 2026
25.62
25.62
25.41
25.50
24.66
55,907
Apr 28, 2026
25.55
25.63
25.50
25.62
24.78
48,111
Apr 27, 2026
25.59
25.59
25.53
25.57
24.73
24,389
Apr 24, 2026
25.60
25.60
25.52
25.56
24.72
164,346
Apr 23, 2026
25.60
25.60
25.54
25.58
24.74
244,181
Apr 22, 2026
25.59
25.61
25.50
25.58
24.74
21,168
Apr 21, 2026
25.66
25.66
25.47
25.53
24.69
35,858
Apr 20, 2026
25.66
25.71
25.56
25.62
24.78
24,930
Apr 17, 2026
25.72
25.79
25.61
25.68
24.84
37,576
Apr 16, 2026
25.70
25.70
25.58
25.63
24.79
34,543
Apr 15, 2026
25.66
25.73
25.62
25.65
24.81
46,934
Apr 14, 2026
25.64
25.71
25.57
25.60
24.76
47,458
Apr 13, 2026
25.60
25.64
25.53
25.58
24.74
20,433
Apr 10, 2026
25.58
25.66
25.50
25.60
24.76
27,738
Apr 9, 2026
25.55
25.60
25.48
25.57
24.73
26,905
Apr 8, 2026
25.63
25.70
25.44
25.55
24.71
-
Apr 7, 2026
25.42
25.46
25.30
25.46
24.63
42,299
Apr 6, 2026
25.40
25.48
25.36
25.42
24.59
47,679
Apr 2, 2026
25.37
25.47
25.32
25.42
24.59
31,321
Apr 1, 2026
25.43
25.45
25.17
25.35
24.52
29,367
Mar 31, 2026
0.414063
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
25.35
25.35
25.13
25.24
24.41
260,926
Mar 30, 2026
25.68
25.68
25.45
25.54
24.30
35,961
Mar 27, 2026
25.65
25.72
25.51
25.60
24.36
63,876
Mar 26, 2026
25.85
25.86
25.61
25.61
24.37
49,290
Mar 25, 2026
25.83
25.90
25.77
25.85
24.60
39,713
Mar 24, 2026
25.86
25.87
25.73
25.73
24.48
26,430
Mar 23, 2026
25.81
25.84
25.69
25.76
24.51
26,883
Mar 20, 2026
25.82
25.90
25.58
25.63
24.39
195,864
Mar 19, 2026
25.76
25.88
25.76
25.86
24.61
26,779
Mar 18, 2026
25.87
25.92
25.81
25.88
24.63
17,159
Mar 17, 2026
25.92
25.97
25.84
25.87
24.62
49,434
Mar 16, 2026
26.03
26.10
25.84
25.90
24.64
37,055
Mar 13, 2026
26.11
26.16
25.93
25.95
24.69
24,183
Mar 12, 2026
26.18
26.18
26.10
26.10
24.83
40,644
Mar 11, 2026
26.23
26.28
26.10
26.10
24.83
28,007
Mar 10, 2026
26.22
26.33
26.12
26.15
24.88
1
Mar 9, 2026
26.16
26.29
26.10
26.14
24.87
1
Mar 6, 2026
26.18
26.30
26.11
26.22
24.95
1
Mar 5, 2026
26.36
26.38
26.28
26.29
25.02
1
Mar 4, 2026
26.37
26.40
26.27
26.33
25.06
1
Mar 3, 2026
26.35
26.38
26.24
26.33
25.05
1
Mar 2, 2026
26.34
26.42
26.30
26.38
25.10
1
Feb 27, 2026
26.34
26.40
26.19
26.40
25.12
1
Feb 26, 2026
26.37
26.40
26.30
26.31
25.03
51,552
Feb 25, 2026
26.37
26.41
26.30
26.32
25.04
1
Feb 24, 2026
26.38
26.38
26.31
26.31
25.03
1
Feb 23, 2026
26.40
26.40
26.30
26.32
25.04
1
Feb 20, 2026
26.37
26.45
26.34
26.36
25.08
28,643
Feb 19, 2026
26.32
26.41
26.31
26.33
25.05
31,980
Feb 18, 2026
26.42
26.49
26.34
26.34
25.06
19,368
Feb 17, 2026
26.31
26.44
26.31
26.37
25.09
44,122
Feb 13, 2026
26.34
26.37
26.24
26.31
25.03
30,729
Feb 12, 2026
26.36
26.39
26.27
26.29
25.02
26,011
Feb 11, 2026
26.40
26.45
26.34
26.38
25.10
23,023
Feb 10, 2026
26.36
26.42
26.32
26.35
25.07
26,531
Feb 9, 2026
26.31
26.38
26.26
26.30
25.03
34,566
Feb 6, 2026
26.27
26.35
26.21
26.27
25.00
25,864
Feb 5, 2026
26.25
26.29
26.19
26.25
24.98
38,377
Feb 4, 2026
26.26
26.30
26.19
26.25
24.98
25,015
Feb 3, 2026
26.30
26.32
26.16
26.24
24.97
40,011
Feb 2, 2026
26.25
26.29
26.19
26.22
24.95
30,135
Jan 30, 2026
26.28
26.30
26.16
26.22
24.95
34,113
Jan 29, 2026
26.32
26.33
26.21
26.24
24.96
63,267
Jan 28, 2026
26.35
26.36
26.26
26.27
25.00
22,299
Jan 27, 2026
26.39
26.42
26.30
26.31
25.03
43,464
Jan 26, 2026
26.40
26.43
26.35
26.36
25.08
39,399
Jan 23, 2026
26.36
26.39
26.21
26.35
25.07
28,915
Jan 22, 2026
26.34
26.40
26.28
26.31
25.03
38,450
Jan 21, 2026
26.28
26.31
26.20
26.25
24.98
31,970
Jan 20, 2026
26.25
26.27
26.17
26.22
24.95
37,732
Jan 16, 2026
26.35
26.38
26.30
26.32
25.04
41,137
Jan 15, 2026
26.36
26.38
26.31
26.34
25.06
48,784
Jan 14, 2026
26.30
26.34
26.25
26.34
25.06
32,050
Jan 13, 2026
26.32
26.35
26.26
26.27
25.00
38,158
Jan 12, 2026
26.30
26.30
26.19
26.26
24.99
40,046
Jan 9, 2026
26.35
26.35
26.26
26.28
25.01
37,582
Jan 8, 2026
26.33
26.40
26.25
26.29
25.02
48,318
Jan 7, 2026
26.26
26.35
26.18
26.30
25.03
116,293
Jan 6, 2026
26.30
26.30
26.13
26.17
24.90
32,496
Jan 5, 2026
26.20
26.39
26.18
26.29
25.02
35,802
Jan 2, 2026
26.07
26.35
26.07
26.19
24.92
38,586
Dec 31, 2025
0.414063
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
26.19
26.21
26.06
26.13
24.86
82,926
Dec 30, 2025
26.57
26.60
26.50
26.54
24.86
21,311
Dec 29, 2025
26.55
26.62
26.50
26.51
24.83
11,405
Dec 26, 2025
26.59
26.63
26.53
26.55
24.87
16,770
Dec 24, 2025
26.56
26.64
26.55
26.60
24.92
19,480
Dec 23, 2025
26.58
26.64
26.48
26.56
24.88
45,666
Dec 22, 2025
26.60
26.66
26.53
26.54
24.86
28,027
Dec 19, 2025
26.60
26.61
26.51
26.53
24.85
39,575
Dec 18, 2025
26.48
26.63
26.47
26.59
24.91
53,116
Dec 17, 2025
26.51
26.54
26.46
26.50
24.82
46,956
Dec 16, 2025
26.39
26.54
26.34
26.50
24.82
57,227
Dec 15, 2025
26.43
26.44
26.30
26.36
24.69
67,413
Dec 12, 2025
26.43
26.45
26.33
26.36
24.69
25,769
Dec 11, 2025
26.37
26.44
26.33
26.43
24.76
58,161
Dec 10, 2025
26.35
26.35
26.27
26.33
24.66
26,675
Dec 9, 2025
26.32
26.40
26.26
26.30
24.63
50,464
Dec 8, 2025
26.30
26.33
26.24
26.28
24.61
22,972
Dec 5, 2025
26.30
26.35
26.21
26.28
24.62
24,412
Dec 4, 2025
26.37
26.39
26.23
26.28
24.62
32,769
Dec 3, 2025
26.36
26.37
26.28
26.32
24.65
26,884
Dec 2, 2025
26.36
26.36
26.24
26.30
24.63
23,034
Dec 1, 2025
26.32
26.40
26.24
26.31
24.64
48,347
Nov 28, 2025
26.39
26.40
26.29
26.29
24.63
13,967
Nov 26, 2025
26.39
26.43
26.32
26.33
24.66
52,616
Nov 25, 2025
26.36
26.41
26.29
26.33
24.66
29,418
Nov 24, 2025
26.34
26.35
26.25
26.29
24.63
35,877
Nov 21, 2025
26.30
26.35
26.20
26.28
24.62
44,704
Nov 20, 2025
26.33
26.33
26.16
26.27
24.61
40,468
Nov 19, 2025
26.32
26.32
26.21
26.22
24.56
33,081
Nov 18, 2025
26.29
26.36
26.18
26.32
24.65
31,755
Nov 17, 2025
26.37
26.38
26.16
26.23
24.57
26,868
Nov 14, 2025
26.30
26.42
26.25
26.31
24.64
37,485
Nov 13, 2025
26.36
26.37
26.16
26.25
24.59
41,729
Nov 12, 2025
26.45
26.49
26.28
26.30
24.63
29,358
Nov 11, 2025
26.37
26.45
26.28
26.43
24.76
25,801
Nov 10, 2025
26.33
26.38
26.27
26.33
24.66
25,216
Nov 7, 2025
26.31
26.31
26.23
26.26
24.60
18,775
Nov 6, 2025
26.31
26.39
26.25
26.31
24.64
54,885
Nov 5, 2025
26.21
26.34
26.21
26.26
24.60
19,678
Nov 4, 2025
26.16
26.24
26.10
26.21
24.55
43,441
Nov 3, 2025
26.20
26.30
26.10
26.16
24.50
37,409
Oct 31, 2025
26.26
26.26
26.14
26.16
24.50
52,443
