Get the Stockscreener App
204.08
1.13%
2.4748
Overview
News
Price History
Option Chain
Financials
Why MS Down?
Discussions
Forecast
Stock Split
Dividend History
Morgan Stanley Stock (MS) Price History
The historical daily chart and data for Morgan Stanley stock (MS), adjusted for splits and dividends, show that the latest closing stock price as of May 28, 2026, is $204.08.
- Morgan Stanley all-time high stock price is $203.92, occurred on May 26, 2026.
- The lowest Morgan Stanley stock price recorded was $21.16 on February 11, 2016. Since then, Morgan Stanley's stock price has risen over 864.48% to $204.08 now.
- The 52-week high stock price for MS is $203.92, representing a -0.08% increase from the current share price, occurred on May 26, 2026.
- The 52-week low stock price for MS is $126.35, indicating a -38.09% decrease from the current share price, occurred on May 30, 2025.
- The closing price of Morgan Stanley (MS) stock in the beginning of 2025 was $100.24. The stock closed the year at $85.02, a loss of over -15.18% for the year.
The table below shows more information about MS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 28, 2026 | $204.4 | $199.7 | $4.70 | 2,554,891.0 | +1.22% |
| May 27, 2026 | $202.5 | $197.0 | $5.51 | 6,729,305.0 | -0.07% |
| May 26, 2026 | $203.9 | $199.9 | $4.05 | 5,567,068.0 | +0.36% |
| May 22, 2026 | $203.1 | $200.6 | $2.46 | 3,733,164.0 | +0.26% |
| May 21, 2026 | $200.8 | $196.9 | $3.85 | 5,813,987.0 | +1.39% |
| May 20, 2026 | $198.1 | $190.1 | $7.98 | 7,192,755.0 | +4.32% |
| May 19, 2026 | $192.8 | $188.9 | $3.90 | 6,352,911.0 | -1.61% |
| May 18, 2026 | $194.8 | $191.1 | $3.67 | 3,769,764.0 | +0.09% |
| May 15, 2026 | $194.4 | $191.1 | $3.31 | 5,897,183.0 | -1.04% |
| May 14, 2026 | $197.5 | $193.4 | $4.09 | 4,782,387.0 | +0.36% |
| May 13, 2026 | $194.9 | $189.6 | $5.35 | 4,461,001.0 | +1.02% |
| May 12, 2026 | $192.4 | $186.4 | $5.93 | 5,330,413.0 | +0.41% |
| May 11, 2026 | $193.7 | $190.0 | $3.63 | 5,270,089.0 | -1.03% |
| May 08, 2026 | $193.5 | $190.5 | $3.03 | 5,866,063.0 | +1.54% |
| May 07, 2026 | $194.2 | $189.7 | $4.58 | 5,750,467.0 | -1.64% |
| May 06, 2026 | $194.8 | $192.2 | $2.66 | 6,279,930.0 | +2.17% |
| May 05, 2026 | $190.4 | $187.9 | $2.50 | 4,806,240.0 | +0.66% |
| May 04, 2026 | $190.3 | $187.1 | $3.23 | 3,814,675.0 | -1.14% |
| May 01, 2026 | $193.5 | $188.8 | $4.73 | 4,682,272.0 | -0.22% |
| Apr 30, 2026 | $190.7 | $184.9 | $5.83 | 5,656,417.0 | +1.88% |
| Apr 29, 2026 | $190.5 | $185.2 | $5.25 | 5,101,920.0 | -1.72% |
| Apr 28, 2026 | $192.7 | $188.7 | $3.99 | 4,106,259.0 | +0.09% |
Morgan Stanley Stock (MS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Morgan Stanley stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Morgan Stanley stock price history provides a foundation for understanding how the company's stock has evolved over time.
Morgan Stanley Stock (MS) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $204.4 | $186.4 | $17.93 | 98,654,565.0 | +7.07% |
| Apr, 2026 | $194.6 | $160.6 | $34.02 | 121,698,264.0 | +15.81% |
| Mar, 2026 | $169.6 | $152.8 | $16.80 | 162,754,703.0 | -1.17% |
| Feb, 2026 | $188.7 | $163.6 | $25.09 | 157,271,936.0 | -8.91% |
| Jan, 2026 | $192.7 | $177.1 | $15.54 | 141,331,109.0 | +2.97% |
Morgan Stanley Stock (MS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $182.3 | $167.7 | $14.61 | 109,381,206.0 | +5.55% |
| Nov, 2025 | $171.8 | $155.2 | $16.54 | 107,008,999.0 | +3.45% |
| Oct, 2025 | $167.1 | $151.8 | $15.29 | 133,398,705.0 | +3.17% |
| Sep, 2025 | $164.0 | $145.7 | $18.32 | 118,098,031.0 | +5.64% |
| Aug, 2025 | $150.8 | $136.2 | $14.58 | 92,373,853.0 | +5.63% |
| Jul, 2025 | $145.5 | $135.3 | $10.22 | 119,697,361.0 | +1.14% |
| Jun, 2025 | $141.9 | $126.4 | $15.54 | 108,821,092.0 | +10.02% |
| May, 2025 | $133.0 | $114.7 | $18.36 | 125,795,050.0 | +10.93% |
| Apr, 2025 | $120.3 | $94.33 | $26.02 | 193,323,211.0 | -1.07% |
| Mar, 2025 | $134.0 | $109.2 | $24.78 | 162,866,595.0 | -12.35% |
| Feb, 2025 | $142.0 | $126.4 | $15.65 | 100,689,732.0 | -3.84% |
| Jan, 2025 | $141.5 | $122.5 | $19.03 | 140,547,516.0 | +10.11% |
Morgan Stanley Stock (MS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $133.2 | $120.3 | $12.90 | 108,002,507.0 | -4.45% |
| Nov, 2024 | $136.2 | $115.9 | $20.30 | 133,287,026.0 | +13.21% |
| Oct, 2024 | $121.5 | $103.1 | $18.39 | 141,732,074.0 | +11.52% |
| Sep, 2024 | $105.1 | $94.09 | $11.05 | 111,150,920.0 | +0.61% |
| Aug, 2024 | $104.0 | $90.94 | $13.05 | 110,281,902.0 | +0.39% |
| Jul, 2024 | $109.1 | $97.44 | $11.67 | 158,369,866.0 | +6.19% |
| Jun, 2024 | $98.34 | $93.99 | $4.35 | 102,693,746.0 | -0.66% |
| May, 2024 | $103.2 | $90.73 | $12.52 | 117,071,440.0 | +7.71% |
| Apr, 2024 | $94.73 | $85.01 | $9.72 | 164,674,068.0 | -3.53% |
| Mar, 2024 | $94.73 | $84.43 | $10.30 | 199,240,435.0 | +9.44% |
| Feb, 2024 | $88.17 | $83.09 | $5.08 | 143,297,686.0 | -1.38% |
| Jan, 2024 | $94.15 | $83.20 | $10.95 | 203,658,860.0 | -6.45% |
0.66%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):