Morgan Stanley (MS) went public on February 23, 1993, when it opened at a split-adjusted price of $3.42.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 2025 | $135.81 | $142.03 | $130.91 | $131.69 | 73,314,809 |
January 2025 | $125.67 | $140.54 | $121.64 | $138.43 | 149,946,600 |
December 2024 | $131.43 | $132.31 | $119.49 | $124.89 | 123,217,500 |
November 2024 | $115.90 | $135.34 | $115.17 | $130.74 | 141,491,900 |
October 2024 | $102.68 | $119.70 | $101.58 | $115.48 | 147,264,600 |
September 2024 | $101.37 | $103.63 | $92.73 | $102.74 | 116,736,700 |
August 2024 | $102.26 | $102.49 | $89.63 | $102.12 | 114,187,000 |
July 2024 | $95.26 | $106.58 | $95.18 | $101.72 | 164,418,800 |
June 2024 | $95.88 | $96.06 | $91.81 | $94.94 | 108,304,600 |
May 2024 | $89.16 | $100.86 | $88.63 | $95.57 | 122,133,400 |
April 2024 | $91.13 | $91.70 | $82.28 | $88.73 | 169,291,500 |
March 2024 | $83.45 | $91.69 | $81.72 | $91.13 | 199,389,400 |
February 2024 | $84.39 | $85.34 | $80.42 | $83.28 | 143,533,500 |
January 2024 | $88.81 | $90.24 | $79.75 | $84.44 | 204,964,900 |
December 2023 | $75.80 | $90.05 | $75.47 | $89.38 | 163,137,100 |
November 2023 | $68.21 | $77.10 | $67.76 | $76.05 | 170,186,600 |
October 2023 | $76.79 | $77.14 | $66.46 | $67.88 | 226,398,900 |
September 2023 | $81.43 | $84.72 | $76.73 | $77.33 | 139,369,400 |
August 2023 | $86.36 | $86.58 | $78.35 | $80.63 | 131,151,700 |
July 2023 | $81.01 | $89.67 | $77.78 | $86.70 | 167,976,500 |
June 2023 | $77.48 | $84.11 | $76.44 | $80.12 | 150,773,700 |
May 2023 | $84.62 | $84.93 | $75.75 | $76.71 | 150,610,500 |
April 2023 | $81.81 | $85.41 | $77.39 | $84.41 | 129,524,200 |
March 2023 | $89.26 | $92.27 | $76.01 | $81.67 | 205,262,500 |
February 2023 | $90.18 | $93.94 | $89.54 | $89.76 | 121,182,800 |
