Morgan Stanley historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	3.980	4.000	3.980	4.000	4.000	1,000
2026-10-19	4.080	4.080	4.060	4.080	4.080	3,943
2026-10-15	4.160	4.160	3.980	4.060	4.060	80,978
2026-10-14	4.280	4.280	4.180	4.200	4.200	34,991
2026-10-12	4.220	4.300	4.200	4.300	4.300	127,993
2026-10-09	4.240	4.260	4.180	4.220	4.220	18,141
2026-10-08	4.280	4.300	4.180	4.240	4.240	358,656
2026-10-07	4.280	4.340	4.280	4.300	4.300	256,395
2026-10-06	4.260	4.300	4.240	4.300	4.300	25,590
2026-10-05	4.200	4.300	4.200	4.300	4.300	9,003
2026-10-02	4.220	4.240	4.120	4.240	4.240	191,965
2026-10-01	4.320	4.320	4.240	4.280	4.280	24,377
2026-09-30	4.360	4.360	4.300	4.320	4.320	102,562
2026-09-29	4.360	4.400	4.340	4.360	4.360	34,748
2026-09-28	4.400	4.400	4.360	4.400	4.400	35,597
2026-09-25	4.420	4.420	4.360	4.400	4.400	37,894
2026-09-24	4.460	4.480	4.400	4.420	4.420	102,845
2026-09-23	4.540	4.560	4.380	4.480	4.480	62,499
2026-09-22	4.540	4.580	4.520	4.580	4.580	3,902
2026-09-21	4.540	4.540	4.500	4.540	4.540	25,188
2026-09-18	4.560	4.560	4.460	4.560	4.560	63,355
2026-09-17	4.660	4.660	4.480	4.560	4.560	16,770
2026-09-16	4.560	4.600	4.460	4.600	4.600	109,583
2026-09-15	4.700	4.700	4.560	4.560	4.560	44,946
2026-09-14	4.760	4.760	4.680	4.740	4.740	4,009
2026-09-11	4.780	4.780	4.720	4.720	4.720	852
2026-09-10	4.740	4.800	4.700	4.800	4.800	3,039
2026-09-09	4.780	4.820	4.720	4.780	4.780	6,361
2026-09-08	4.800	4.800	4.680	4.680	4.680	71,324
2026-09-07	4.780	4.800	4.700	4.780	4.780	313,494
2026-09-04	4.760	4.800	4.740	4.760	4.760	14,497
2026-09-03	4.700	4.800	4.680	4.680	4.680	28,892
2026-09-02	4.720	4.800	4.680	4.680	4.680	26,448
2026-09-01	4.760	4.760	4.720	4.720	4.720	4,071
2026-08-31	4.740	4.820	4.680	4.700	4.700	27,162
2026-08-28	4.700	4.740	4.660	4.740	4.740	113,545
2026-08-27	4.780	4.780	4.660	4.740	4.740	24,874
2026-08-26	4.700	4.760	4.680	4.760	4.760	11,106
2026-08-25	4.680	4.720	4.680	4.700	4.700	20,938
2026-08-24	4.580	4.680	4.580	4.640	4.640	13,969
2026-08-21	4.760	4.760	4.520	4.560	4.560	21,385
2026-08-20	4.820	4.820	4.700	4.720	4.720	19,999
2026-08-19	4.840	4.860	4.760	4.760	4.760	15,371
2026-08-18	4.840	4.860	4.780	4.780	4.780	7,092
2026-08-17	4.860	4.880	4.800	4.820	4.820	8,083
2026-08-14	4.840	4.900	4.800	4.860	4.860	13,285
2026-08-13	4.760	4.840	4.700	4.700	4.700	12,136
2026-08-12	4.760	4.760	4.760	4.760	4.760	0
2026-08-11	4.780	4.800	4.720	4.760	4.760	1,759
2026-08-10	4.780	4.780	4.680	4.740	4.740	36,626
2026-08-07	4.880	4.880	4.720	4.800	4.800	6,533
2026-08-06	4.860	4.900	4.800	4.820	4.820	12,039
2026-08-05	4.760	4.860	4.660	4.860	4.860	126,174
2026-08-04	4.720	4.760	4.640	4.740	4.740	37,636
2026-08-03	4.740	4.740	4.700	4.700	4.700	10,064
2026-07-31	4.600	4.760	4.600	4.740	4.740	30,994
2026-07-30	4.840	4.920	4.500	4.640	4.618	46,883
2026-07-29	4.840	4.840	4.840	4.840	4.817	0
2026-07-28	4.840	4.840	4.840	4.840	4.817	0
2026-07-27	4.880	4.880	4.760	4.840	4.817	4,099

Page 1 of 5 · 249 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.