Morgan Stanley historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	214.89	217.26	213.72	215.18	214.00	4,962,100
2026-07-22	215.52	219.63	215.52	218.50	217.30	3,683,200
2026-07-21	213.66	217.40	212.25	216.40	215.22	6,999,500
2026-07-20	215.52	219.74	210.35	210.94	209.79	6,816,500
2026-07-17	214.40	218.38	207.40	215.50	214.32	7,852,200
2026-07-16	228.23	228.23	215.79	218.37	217.17	8,313,700
2026-07-15	222.70	232.25	221.22	228.55	227.30	10,865,600
2026-07-14	224.32	232.11	224.10	227.67	226.42	9,306,200
2026-07-13	222.46	223.45	218.75	221.09	219.88	4,550,300
2026-07-10	223.91	224.75	220.85	222.28	221.06	3,617,600
2026-07-09	221.00	224.44	220.01	222.13	220.91	4,073,100
2026-07-08	220.00	220.91	216.10	218.07	216.88	4,108,300
2026-07-07	221.54	223.26	219.82	222.04	220.82	5,413,300
2026-07-06	217.00	222.14	216.37	222.10	220.88	4,567,700
2026-07-02	214.71	215.86	211.55	213.93	212.76	3,745,300
2026-07-01	208.96	213.19	206.72	211.86	210.70	4,690,000
2026-06-30	210.17	211.71	208.18	209.04	207.90	5,599,400
2026-06-29	214.33	217.00	211.69	211.72	210.56	5,426,400
2026-06-26	219.70	219.75	211.36	212.03	210.87	9,919,100
2026-06-25	222.99	227.48	220.85	221.04	219.83	5,257,200
2026-06-24	224.60	226.50	219.81	219.86	218.66	6,971,000
2026-06-23	222.51	227.95	222.12	226.03	224.79	6,052,800
2026-06-22	226.71	228.23	224.99	227.09	225.85	6,870,800
2026-06-18	229.09	230.47	222.89	223.17	221.95	11,933,200
2026-06-17	222.11	228.07	221.36	224.96	223.73	8,689,700
2026-06-16	220.51	222.30	218.59	220.83	219.62	5,091,700
2026-06-15	218.76	220.60	216.85	217.98	216.79	5,862,500
2026-06-12	215.05	217.62	212.66	214.04	212.87	4,694,300
2026-06-11	208.79	212.83	207.00	212.66	211.50	4,631,500
2026-06-10	208.94	210.24	205.83	206.66	205.53	5,362,800
2026-06-09	214.42	215.24	206.06	210.25	209.10	7,841,100
2026-06-08	213.27	215.90	211.74	212.24	211.08	4,732,000
2026-06-05	218.32	218.32	211.16	211.93	210.77	6,171,000
2026-06-04	212.01	219.16	211.15	218.27	217.08	5,565,300
2026-06-03	212.85	213.49	208.79	210.14	208.99	5,957,300
2026-06-02	210.26	217.03	210.26	214.98	213.80	7,664,400
2026-06-01	207.61	212.11	206.60	211.01	209.85	6,431,200
2026-05-29	204.00	208.08	203.72	208.00	206.86	8,255,500
2026-05-28	199.92	204.38	199.68	203.79	202.67	6,174,800
2026-05-27	202.05	202.53	197.01	201.61	200.51	6,731,500
2026-05-26	202.85	203.92	199.87	201.76	200.66	5,567,400
2026-05-22	201.13	203.09	200.63	201.03	199.93	3,734,200
2026-05-21	197.81	200.75	196.90	200.51	199.41	5,817,400
2026-05-20	191.96	198.07	190.09	197.77	196.69	7,201,100
2026-05-19	191.55	192.84	188.94	189.58	188.54	6,357,900
2026-05-18	192.62	194.81	191.14	192.69	191.64	3,770,200
2026-05-15	193.88	194.43	191.11	192.51	191.46	5,937,700
2026-05-14	195.62	197.50	193.41	194.53	193.47	4,785,000
2026-05-13	190.71	194.95	189.60	193.83	192.77	4,463,700
2026-05-12	190.20	192.38	186.45	191.88	190.83	5,333,300
2026-05-11	192.36	193.67	190.04	191.10	190.05	5,272,500
2026-05-08	190.88	193.50	190.47	193.09	192.03	5,873,400
2026-05-07	193.16	194.25	189.67	190.17	189.13	5,761,900
2026-05-06	192.17	194.83	192.17	193.35	192.29	6,319,500
2026-05-05	189.34	190.45	187.95	189.25	188.21	4,807,900
2026-05-04	189.93	190.35	187.12	188.01	186.98	3,833,000
2026-05-01	190.49	193.50	188.77	190.17	189.13	4,742,700
2026-04-30	185.60	190.73	184.90	190.59	189.55	5,664,900
2026-04-29	190.01	190.51	185.25	187.08	185.06	5,107,600
2026-04-28	191.31	192.65	188.66	190.36	188.31	4,107,100

← NewerPage 2 of 79 · 4,728 trading daysOlder →

Stock splits

Date	Split (new : old)
2000-01-27	2:1
1997-01-15	2:1

Dividends

Ex-date	Amount
2026-07-31	1.1500 USD
2026-04-30	1.0000 USD
2026-01-30	1.0000 USD
2025-10-31	1.0000 USD
2025-07-31	1.0000 USD
2025-04-30	0.9250 USD
2025-01-31	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.