Morgan Stanley historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	163.56	164.30	163.12	163.56	163.56	2,476
2025-10-30	164.69	166.76	164.19	165.43	165.43	1,081
2025-10-29	166.28	166.28	163.36	163.36	162.36	1,932
2025-10-28	166.53	166.95	164.49	165.15	164.14	5,461
2025-10-27	165.78	166.51	164.40	165.62	164.61	139,243
2025-10-24	160.00	164.84	160.00	163.98	162.98	879
2025-10-23	158.10	159.45	157.75	159.00	158.03	715
2025-10-22	160.07	160.50	157.35	157.36	156.40	1,062
2025-10-21	162.00	162.48	159.72	159.72	158.74	986
2025-10-20	158.78	162.83	158.78	162.72	161.72	1,099
2025-10-17	158.92	160.98	157.30	158.40	157.43	2,146
2025-10-16	162.80	164.29	162.09	162.56	161.56	1,157
2025-10-15	157.70	166.73	157.49	163.40	162.40	23,306
2025-10-14	156.63	156.83	152.10	156.68	155.72	2,337
2025-10-13	154.58	155.41	153.81	155.11	154.16	4,123
2025-10-10	156.11	157.90	152.73	153.41	152.47	5,163
2025-10-09	156.56	156.56	154.00	155.09	154.14	708
2025-10-08	155.50	156.94	154.01	155.94	154.99	2,001
2025-10-07	158.95	159.18	155.40	156.57	155.61	1,269
2025-10-06	158.26	158.56	155.29	158.00	157.03	1,884
2025-10-03	155.94	157.75	155.78	157.04	156.08	2,091
2025-10-02	156.78	158.00	154.00	155.37	154.41	2,990
2025-10-01	157.20	158.32	155.33	158.01	157.04	874
2025-09-30	161.37	162.11	156.89	157.22	156.26	1,335
2025-09-29	161.00	162.00	159.90	160.47	159.49	695
2025-09-26	159.32	161.66	159.32	161.17	160.19	579
2025-09-25	157.49	158.80	156.58	157.77	156.80	619
2025-09-24	161.14	161.25	158.17	159.71	158.73	1,832
2025-09-23	160.38	163.86	159.98	160.20	159.22	1,938
2025-09-22	159.59	160.54	157.94	160.54	159.55	1,095
2025-09-19	159.03	160.87	158.13	160.87	159.89	2,219
2025-09-18	159.50	160.07	157.28	159.35	158.38	977
2025-09-17	155.81	157.60	155.81	156.56	155.60	520
2025-09-16	157.00	157.49	155.77	156.62	155.66	13,185
2025-09-15	156.47	158.40	156.04	156.04	155.09	1,098
2025-09-12	156.18	156.86	155.74	156.53	155.57	1,994
2025-09-11	154.79	157.78	153.68	156.39	155.43	11,698
2025-09-10	151.94	154.37	151.76	153.82	152.87	2,163
2025-09-09	148.70	152.50	148.33	151.91	150.98	1,415
2025-09-08	148.50	148.83	147.47	148.01	147.10	636
2025-09-05	151.18	151.39	146.36	147.85	146.94	1,129
2025-09-04	148.72	150.25	148.72	150.17	149.25	1,394
2025-09-03	148.76	149.58	147.17	147.49	146.59	1,676
2025-09-02	150.75	150.75	145.66	148.60	147.69	4,503
2025-08-29	150.07	150.64	149.29	150.51	149.59	10,069
2025-08-28	149.52	150.39	149.39	149.96	149.04	822
2025-08-27	145.53	149.77	145.53	149.74	148.82	2,933
2025-08-26	147.32	148.01	146.45	147.71	146.80	1,060
2025-08-22	144.82	148.77	144.51	147.74	146.84	4,748
2025-08-21	143.95	144.35	143.18	144.00	143.12	145
2025-08-20	144.07	144.07	141.08	143.75	142.87	621
2025-08-19	144.25	144.97	143.59	144.04	143.16	3,250
2025-08-18	144.50	145.07	143.82	144.33	143.45	1,689
2025-08-15	149.00	149.00	144.99	144.99	144.10	901
2025-08-14	148.16	148.16	146.36	147.88	146.97	623
2025-08-13	148.25	148.91	145.59	147.05	146.15	521,618
2025-08-12	145.25	148.04	144.50	148.04	147.13	1,879
2025-08-11	143.60	144.09	142.91	143.97	143.08	2,975
2025-08-08	141.63	143.56	141.31	143.56	142.68	3,710
2025-08-07	142.18	142.84	140.68	141.14	140.28	615

← NewerPage 5 of 21 · 1,231 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.