Morgan Stanley historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	190.30	191.77	185.50	185.90	185.90	7,562
2026-04-28	188.40	192.50	185.77	190.32	190.32	1,402
2026-04-27	187.80	190.30	183.48	189.30	189.30	6,514
2026-04-24	186.75	190.87	186.02	188.21	188.21	1,553
2026-04-23	189.68	192.24	186.84	188.41	188.41	832
2026-04-22	189.83	192.24	188.50	190.90	190.90	614
2026-04-21	191.11	193.04	186.56	189.90	189.90	6,424
2026-04-20	187.53	192.99	184.61	190.60	190.60	834
2026-04-17	187.42	191.44	185.00	189.79	189.79	2,486
2026-04-16	191.61	194.01	187.46	188.87	188.87	3,251
2026-04-15	184.45	194.19	181.01	191.32	191.32	7,355
2026-04-14	180.18	184.75	179.96	184.10	184.10	2,839
2026-04-13	175.65	179.39	173.33	179.07	179.07	10,524
2026-04-10	178.18	179.00	174.04	177.90	177.90	2,133
2026-04-09	175.50	178.54	171.83	177.95	177.95	2,680
2026-04-08	173.20	180.85	168.31	176.37	176.37	2,655
2026-04-07	165.22	169.66	161.86	167.70	167.70	4,217
2026-04-02	162.80	166.45	160.80	165.31	165.31	1,473
2026-04-01	165.42	169.99	163.24	166.54	166.54	1,431
2026-03-31	160.50	164.98	157.00	164.63	164.63	1,181
2026-03-30	157.51	161.63	155.90	159.28	159.28	364
2026-03-27	166.00	168.70	157.55	158.13	158.13	1,493
2026-03-26	165.00	168.71	162.00	163.69	163.69	1,207
2026-03-25	168.00	171.66	164.45	165.62	165.62	1,424
2026-03-24	163.50	167.99	161.00	166.53	166.53	1,546
2026-03-23	160.21	170.00	158.00	165.84	165.84	3,288
2026-03-20	158.88	164.55	155.00	160.82	160.82	4,037
2026-03-19	159.40	160.00	155.30	159.63	159.63	1,884
2026-03-18	159.80	160.45	156.10	159.36	159.36	4,111
2026-03-17	155.16	160.59	154.08	158.57	158.57	1,683
2026-03-16	152.00	159.11	152.00	155.96	155.96	1,833
2026-03-13	154.69	157.43	152.03	154.56	154.56	2,132
2026-03-12	156.20	158.60	152.95	153.83	153.83	3,785
2026-03-11	162.00	164.97	155.53	159.92	159.92	866
2026-03-10	159.11	163.81	159.11	161.18	161.18	2,219
2026-03-09	155.99	160.71	154.01	157.78	157.78	2,049
2026-03-06	163.99	165.00	155.43	158.89	158.89	3,180
2026-03-05	166.38	168.10	161.60	161.70	161.70	3,608
2026-03-04	163.50	169.03	162.99	167.74	167.74	1,925
2026-03-03	166.10	167.33	159.77	165.90	165.90	6,113
2026-03-02	162.10	169.54	160.21	168.15	168.15	2,694
2026-02-27	176.45	179.38	164.46	166.33	166.33	4,722
2026-02-26	173.73	177.41	172.00	177.17	177.17	3,498
2026-02-25	169.26	173.90	167.41	173.60	173.60	3,560
2026-02-24	168.00	170.23	164.10	169.30	169.30	967
2026-02-23	173.50	175.98	166.62	168.15	168.15	3,510
2026-02-20	175.25	175.80	171.00	174.72	174.72	1,461
2026-02-19	176.95	177.97	172.54	173.36	173.36	1,182
2026-02-18	171.90	177.19	170.45	176.32	176.32	2,568
2026-02-17	174.59	174.59	170.00	171.58	171.58	3,031
2026-02-13	168.75	170.82	163.69	170.82	170.82	18,442
2026-02-12	177.13	178.47	165.72	169.66	169.66	4,259
2026-02-11	178.99	181.00	174.62	176.52	176.52	1,919
2026-02-10	182.50	185.06	173.84	174.74	174.74	6,765
2026-02-09	181.93	183.77	178.80	183.77	183.77	2,689
2026-02-06	176.31	181.11	175.16	180.91	180.91	2,886
2026-02-05	180.35	181.70	173.32	176.21	176.21	1,597
2026-02-04	182.00	184.87	178.59	179.38	179.38	2,268
2026-02-03	185.00	188.54	178.71	179.82	179.82	2,623
2026-02-02	180.26	185.18	179.00	185.11	185.11	5,745

← NewerPage 3 of 21 · 1,232 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-10-30	1.0000 USD
2025-07-30	1.0000 USD
2025-04-29	0.9250 USD
2025-01-30	0.9250 USD
2024-10-31	0.9250 USD
2024-07-31	0.9250 USD
2024-04-29	0.8500 USD
2024-01-30	0.8500 USD
2023-10-30	0.8500 USD
2023-07-28	0.8500 USD
2023-04-28	0.7750 USD
2023-01-30	0.7750 USD
2022-10-28	0.7750 USD
2022-07-28	0.7750 USD
2022-04-28	0.7000 USD
2022-01-28	0.7000 USD
2021-10-28	0.7000 USD
2021-07-29	0.7000 USD
2021-04-29	0.3500 USD
2021-01-28	0.3500 USD
2020-10-29	0.3500 USD
2020-07-30	0.3500 USD
2020-04-29	0.3500 USD
2020-01-30	0.3500 USD
2019-10-30	0.3500 USD
2019-07-30	0.3500 USD
2019-04-29	0.3000 USD
2019-01-30	0.3000 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.