The closing price for Morgan Stanley (MS) this year is $115.33, on Friday. It is down 8.2% for the year. The latest price is $115.33.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 28 2025 | $118.71 | $119.43 | $114.63 | $115.33 | 7,349,437 |
March 27 2025 | $118.93 | $119.84 | $117.54 | $119.00 | 8,239,623 |
March 26 2025 | $125.77 | $126.34 | $121.61 | $122.20 | 5,085,723 |
March 25 2025 | $124.90 | $126.05 | $124.15 | $125.20 | 4,326,253 |
March 24 2025 | $122.31 | $124.82 | $122.00 | $124.27 | 6,184,381 |
March 21 2025 | $119.35 | $120.88 | $118.30 | $120.14 | 10,990,077 |
March 20 2025 | $118.82 | $121.81 | $118.82 | $120.47 | 7,026,044 |
March 19 2025 | $117.23 | $121.25 | $116.23 | $119.85 | 8,430,838 |
March 18 2025 | $118.28 | $119.21 | $117.28 | $118.11 | 7,234,853 |
March 17 2025 | $114.97 | $119.30 | $114.84 | $117.96 | 8,375,083 |
March 14 2025 | $113.99 | $115.77 | $112.54 | $115.34 | 6,879,448 |
March 13 2025 | $114.00 | $114.85 | $111.23 | $111.68 | 7,435,493 |
March 12 2025 | $115.00 | $115.60 | $112.55 | $114.00 | 7,925,487 |
March 11 2025 | $111.71 | $113.51 | $110.34 | $112.04 | 13,490,400 |
March 10 2025 | $116.00 | $116.28 | $109.22 | $111.69 | 16,765,711 |
March 07 2025 | $118.73 | $119.49 | $115.45 | $119.29 | 8,513,464 |
March 06 2025 | $120.80 | $123.13 | $118.60 | $119.37 | 8,611,500 |
March 05 2025 | $122.00 | $124.38 | $121.44 | $123.75 | 7,291,923 |
March 04 2025 | $126.47 | $126.57 | $119.25 | $121.72 | 12,996,530 |
March 03 2025 | $133.33 | $133.99 | $127.73 | $129.13 | 5,969,382 |
February 28 2025 | $129.90 | $133.41 | $128.99 | $133.11 | 7,424,217 |
February 27 2025 | $131.80 | $132.87 | $128.81 | $129.24 | 5,538,736 |
February 26 2025 | $130.41 | $132.24 | $130.15 | $131.05 | 5,493,770 |
February 25 2025 | $131.03 | $131.30 | $126.38 | $129.60 | 7,458,583 |
February 24 2025 | $132.76 | $132.97 | $128.90 | $129.97 | 7,784,731 |
Daily pricing data for Morgan Stanley dates back to 2/23/1993, and may be incomplete.
