Morgan Stanley historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	4.940	4.940	4.820	4.860	4.837	20,821
2026-07-23	4.900	4.960	4.860	4.940	4.917	91,564
2026-07-22	4.780	4.900	4.780	4.900	4.877	6,268
2026-07-21	4.880	4.900	4.720	4.780	4.758	111,002
2026-07-20	4.860	4.900	4.720	4.840	4.817	115,796
2026-07-17	5.100	5.150	4.820	4.860	4.837	168,272
2026-07-16	5.200	5.200	5.000	5.150	5.126	39,642
2026-07-15	4.980	5.200	4.980	5.200	5.176	31,297
2026-07-14	4.940	5.000	4.880	4.960	4.937	14,685
2026-07-13	4.940	4.960	4.920	4.940	4.917	9,056
2026-07-10	4.920	5.000	4.920	4.940	4.917	93,434
2026-07-09	4.960	4.960	4.840	4.920	4.897	26,994
2026-07-08	4.980	5.000	4.880	4.920	4.897	28,740
2026-07-07	4.780	4.960	4.780	4.960	4.937	25,237
2026-07-06	4.760	4.780	4.720	4.780	4.758	2,432
2026-07-03	4.760	4.800	4.700	4.760	4.738	28,840
2026-07-02	4.680	4.760	4.620	4.720	4.698	11,489
2026-07-01	4.660	4.700	4.620	4.620	4.598	76,318
2026-06-30	4.760	4.800	4.700	4.700	4.678	62,393
2026-06-29	4.940	4.940	4.680	4.760	4.738	455,122
2026-06-26	4.960	5.100	4.920	4.960	4.937	59,469
2026-06-25	5.050	5.150	4.900	4.900	4.877	198,395
2026-06-24	4.980	5.050	4.940	5.000	4.977	345,621
2026-06-23	4.960	5.050	4.920	4.960	4.937	7,651
2026-06-22	4.960	4.960	4.880	4.900	4.877	60,726
2026-06-19	4.960	5.050	4.840	4.900	4.877	92,007
2026-06-18	4.860	5.000	4.820	4.960	4.937	83,938
2026-06-17	4.760	4.860	4.760	4.860	4.837	120,229
2026-06-16	4.720	4.800	4.700	4.720	4.698	37,068
2026-06-15	4.720	4.740	4.660	4.720	4.698	34,271
2026-06-12	4.620	4.720	4.580	4.720	4.698	26,084
2026-06-11	4.600	4.620	4.540	4.620	4.598	66,447
2026-06-10	4.720	4.720	4.540	4.600	4.578	161,499
2026-06-09	4.700	4.720	4.620	4.660	4.638	11,251
2026-06-08	4.760	4.840	4.600	4.640	4.618	61,302
2026-06-05	4.580	4.800	4.580	4.800	4.778	122,910
2026-06-04	4.600	4.720	4.580	4.580	4.559	58,673
2026-06-03	4.580	4.580	4.580	4.580	4.559	0
2026-06-02	4.420	4.600	4.420	4.580	4.559	82,920
2026-06-01	4.440	4.440	4.440	4.440	4.419	0
2026-05-29	4.400	4.480	4.400	4.440	4.419	5,418
2026-05-28	4.380	4.420	4.300	4.400	4.379	14,224
2026-05-27	4.440	4.460	4.360	4.380	4.359	23,382
2026-05-26	4.400	4.460	4.360	4.440	4.419	7,687
2026-05-25	4.380	4.420	4.340	4.400	4.379	76,224
2026-05-22	4.340	4.420	4.300	4.420	4.399	52,180
2026-05-21	4.160	4.340	4.160	4.340	4.320	27,775
2026-05-20	4.160	4.220	4.120	4.160	4.141	14,204
2026-05-19	4.160	4.200	4.160	4.200	4.180	13,530
2026-05-18	4.260	4.260	4.160	4.160	4.141	8,631
2026-05-15	4.200	4.280	4.200	4.220	4.200	18,696
2026-05-14	4.120	4.220	4.120	4.200	4.180	26,693
2026-05-13	4.100	4.160	4.060	4.120	4.101	4,976
2026-05-12	4.180	4.180	4.080	4.080	4.061	2,197
2026-05-11	4.100	4.180	4.080	4.180	4.160	11,977
2026-05-08	4.160	4.160	4.060	4.100	4.081	9,041
2026-05-07	4.100	4.200	4.100	4.180	4.160	21,732
2026-05-06	4.080	4.140	4.080	4.100	4.081	20,267
2026-05-05	4.100	4.140	4.060	4.060	4.041	21,566
2026-05-04	4.020	4.020	4.020	4.020	4.001	0

← NewerPage 2 of 6 · 338 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-31	0.0218 USD
2026-04-30	0.0181 USD
2026-01-30	0.0207 USD
2025-10-31	0.0216 USD
2025-08-05	0.0215 USD

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