Morgan Stanley (MS)

Historical Prices For Morgan Stanley (MS)

Date Range:

2025-08-01 - 2025-11-01

Date	Open	High	Low	Close	Volume	Adjusted Close
10/31/2025	163.35	164.90	162.91	164.00	5,323,569	164.00
10/30/2025	163.82	167.00	163.40	165.26	5,223,574	164.26
10/29/2025	164.31	166.02	163.12	164.03	4,963,460	163.04
10/28/2025	166.12	167.13	164.38	165.21	3,600,665	164.21
10/27/2025	164.96	166.69	164.90	166.02	5,055,891	165.01
10/24/2025	160.52	164.90	160.52	163.86	5,547,588	162.87
10/23/2025	158.90	160.09	157.90	159.31	3,735,599	158.35
10/22/2025	159.57	159.74	157.22	158.12	4,360,457	157.16
10/21/2025	161.45	162.06	159.19	159.23	4,220,331	158.27
10/20/2025	160.20	163.14	159.50	161.97	5,740,436	160.99
10/17/2025	160.70	160.98	157.85	158.67	8,247,469	157.71
10/16/2025	163.09	164.75	158.97	160.02	10,469,471	159.05
10/15/2025	162.93	166.77	161.64	162.65	13,672,308	161.67
10/14/2025	154.50	157.12	151.88	155.34	8,020,219	154.40
10/13/2025	154.28	155.62	153.34	155.13	4,734,977	154.19
10/10/2025	156.85	157.95	151.84	151.86	5,531,742	150.94
10/09/2025	155.58	156.43	153.83	156.27	6,092,201	155.32
10/08/2025	156.48	156.55	154.02	155.65	4,038,102	154.71
10/07/2025	158.77	159.29	155.40	155.97	4,590,002	155.03
10/06/2025	158.00	158.73	155.01	158.09	4,696,617	157.13
10/03/2025	156.93	157.80	156.16	157.59	5,182,310	156.64
10/02/2025	156.69	157.01	153.71	155.30	5,087,737	154.36
10/01/2025	157.88	158.44	155.55	156.89	5,466,944	155.94
9/30/2025	161.39	162.22	156.84	158.96	5,546,671	158.00
9/29/2025	160.69	161.32	159.72	161.16	4,276,057	160.19
9/26/2025	159.56	161.81	159.32	160.11	5,340,380	159.14
9/25/2025	157.39	159.25	156.63	158.95	5,350,161	157.99
9/24/2025	161.10	161.47	157.84	157.88	5,194,496	156.93
9/23/2025	160.58	163.97	159.60	160.76	5,336,086	159.79
9/22/2025	159.33	161.03	157.83	160.71	4,421,383	159.74
9/19/2025	159.55	161.09	158.12	159.91	14,902,024	158.94
9/18/2025	157.90	160.14	157.49	159.24	4,323,785	158.28
9/17/2025	156.64	157.97	155.65	157.41	4,604,251	156.46
9/16/2025	157.08	157.50	155.22	155.81	7,539,543	154.87
9/15/2025	157.35	158.48	155.88	156.64	4,829,976	155.69
9/12/2025	156.04	156.87	155.62	156.39	4,341,613	155.44
9/11/2025	154.39	157.76	154.08	156.48	7,418,761	155.53
9/10/2025	152.90	154.53	151.42	154.12	4,945,586	153.19
9/09/2025	148.42	152.82	148.35	152.22	6,672,011	151.30
9/08/2025	148.32	149.20	147.25	148.79	3,821,116	147.89
9/05/2025	151.12	151.86	146.28	148.09	5,697,511	147.19
9/04/2025	149.03	150.75	148.68	150.53	3,953,956	149.62
9/03/2025	148.81	149.55	146.94	148.53	4,371,014	147.63
9/02/2025	148.56	149.07	145.66	148.85	5,329,290	147.95
8/29/2025	149.89	150.75	149.13	150.48	3,629,444	149.57
8/28/2025	149.84	150.39	149.18	150.18	4,176,292	149.27
8/27/2025	148.37	150.12	148.03	149.38	3,328,846	148.48
8/26/2025	147.32	149.03	146.30	148.97	4,454,257	148.07
8/25/2025	147.98	148.61	147.57	147.65	2,596,461	146.76
8/22/2025	144.82	148.90	144.67	148.02	6,759,762	147.12
8/21/2025	143.41	144.45	142.90	144.04	3,269,379	143.17
8/20/2025	143.82	144.71	141.03	144.12	4,619,562	143.25
8/19/2025	144.49	144.97	143.42	144.07	4,258,007	143.20
8/18/2025	144.11	145.06	143.82	144.78	3,583,144	143.90
8/15/2025	148.63	148.81	144.46	144.63	4,985,993	143.75
8/14/2025	147.00	148.66	146.16	148.51	4,188,579	147.61
8/13/2025	148.15	149.08	145.39	147.76	5,542,278	146.87
8/12/2025	145.07	148.22	144.81	147.29	7,111,593	146.40
8/11/2025	143.56	144.19	142.66	143.88	4,024,759	143.01
8/08/2025	141.62	143.93	141.28	143.18	3,943,501	142.31
8/07/2025	142.23	142.71	140.60	140.92	3,728,705	140.07
8/06/2025	141.15	141.85	140.51	141.30	3,765,843	140.44
8/05/2025	141.66	142.71	139.41	140.46	5,331,251	139.61
8/04/2025	140.18	141.78	139.71	141.36	3,851,566	140.50
8/01/2025	139.27	139.56	136.17	139.09	6,678,680	138.25