Morgan Stanley historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	182.37	185.19	178.00	185.01	185.01	2,517
2026-10-20	179.90	182.99	177.00	180.44	180.44	1,221
2026-10-19	181.10	183.32	179.05	179.14	179.14	4,118
2026-10-16	182.51	185.35	180.28	180.79	180.79	5,154
2026-10-15	182.00	186.00	177.01	179.65	179.65	6,745
2026-10-14	186.66	189.61	176.59	179.43	179.43	17,175
2026-10-13	191.90	194.94	186.82	187.48	187.48	12,540
2026-10-12	190.90	192.18	188.63	189.77	189.77	3,237
2026-10-09	187.80	191.66	186.56	189.75	189.75	1,778
2026-10-08	190.96	191.56	185.00	186.46	186.46	14,410
2026-10-07	192.90	194.00	185.13	188.81	188.81	10,941
2026-10-06	191.37	194.75	188.57	191.40	191.40	2,442
2026-10-05	194.00	194.00	187.61	190.59	190.59	2,546
2026-10-02	189.60	191.48	184.00	191.00	191.00	2,301
2026-10-01	185.00	190.50	182.53	186.70	186.70	2,511
2026-09-30	192.65	194.33	188.86	189.02	189.02	1,353
2026-09-29	193.02	197.50	191.38	192.78	192.78	988
2026-09-28	196.15	199.00	193.04	193.99	193.99	7,096
2026-09-25	198.72	200.00	193.00	196.83	196.83	4,069
2026-09-24	195.00	200.50	194.60	196.81	196.81	1,900
2026-09-23	201.90	206.48	198.05	199.05	199.05	9,141
2026-09-22	205.59	207.64	198.26	200.53	200.53	4,534
2026-09-21	206.00	206.57	200.00	205.48	205.48	2,295

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

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