MS
Morgan Stanley (MS)
NYSE
$222.07+$0.98 (+0.44%)
Price as of Jul 13, 2026 8:00 PM EDT
  • $350.6B
    Market Cap
  • 60.00%
    1-Year Change
  • Capital Markets
    Industry
  • 1 Month
    +7.56%
    Low Price$209.04
    High Price$227.09
  • 3 Months
    +25.80%
    Low Price$183.34
    High Price$227.09
  • 1 Year
    +60.00%
    Low Price$139.09
    High Price$227.09
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
222.46
223.45
218.75
221.09
-0.54%
4,550,348
07/10/2026
223.91
224.75
220.85
222.28
+0.07%
3,617,795
07/09/2026
221.00
224.44
220.01
222.13
+1.86%
4,073,410
07/08/2026
220.00
220.91
216.10
218.07
-1.79%
4,108,716
07/07/2026
221.54
223.26
219.82
222.04
-0.03%
5,413,304
07/06/2026
217.00
222.14
216.37
222.10
+3.82%
4,567,729
07/02/2026
214.71
215.86
211.55
213.93
+0.98%
3,745,520
07/01/2026
208.96
213.19
206.72
211.86
+1.35%
4,686,536
06/30/2026
210.17
211.71
208.18
209.04
-1.27%
5,599,403
06/29/2026
214.33
217.00
211.69
211.72
-0.15%
5,521,122
06/26/2026
219.70
219.75
211.36
212.03
-4.08%
9,918,962
06/25/2026
222.99
227.48
220.85
221.04
+0.54%
5,257,966
06/24/2026
224.60
226.50
219.81
219.86
-2.73%
6,971,009
06/23/2026
222.51
227.95
222.12
226.03
-0.47%
6,052,807
06/22/2026
226.71
228.23
224.99
227.09
+1.76%
6,870,812
06/18/2026
229.09
230.47
222.89
223.17
-0.80%
11,933,507
06/17/2026
222.11
228.07
221.36
224.96
+1.87%
8,689,714
06/16/2026
220.51
222.30
218.59
220.83
+1.31%
5,091,720
06/15/2026
218.76
220.60
216.85
217.98
+1.84%
5,862,401
06/12/2026
215.05
217.62
212.66
214.04
+0.65%
4,694,349
06/11/2026
208.79
212.83
207.00
212.66
+2.90%
4,631,547
06/10/2026
208.94
210.24
205.83
206.66
-1.71%
5,362,802
06/09/2026
214.42
215.24
206.06
210.25
-0.94%
7,841,209
06/08/2026
213.27
215.90
211.74
212.24
+0.15%
4,732,045
06/05/2026
218.32
218.32
211.16
211.93
-2.90%
6,170,992
06/04/2026
212.01
219.16
211.15
218.27
+3.87%
5,565,329
06/03/2026
212.85
213.49
208.79
210.14
-2.25%
5,956,375
06/02/2026
210.26
217.03
210.26
214.98
+1.88%
7,664,438
06/01/2026
207.61
212.11
206.60
211.01
+1.45%
6,431,497
05/29/2026
204.00
208.08
203.72
208.00
+2.07%
8,256,941
05/28/2026
199.92
204.38
199.68
203.79
+1.08%
6,178,926
05/27/2026
202.05
202.53
197.01
201.61
-0.07%
6,734,146
05/26/2026
202.85
203.92
199.87
201.76
+0.36%
5,569,489
05/22/2026
201.13
203.09
200.63
201.03
+0.26%
3,738,521
05/21/2026
197.81
200.75
196.90
200.51
+1.39%
5,816,920
05/20/2026
191.96
198.07
190.09
197.77
+4.32%
7,201,026
05/19/2026
191.55
192.84
188.94
189.58
-1.61%
6,357,947
05/18/2026
192.62
194.81
191.14
192.69
+0.09%
3,770,372
05/15/2026
193.88
194.43
191.11
192.51
-1.04%
5,937,716
05/14/2026
195.62
197.50
193.41
194.53
+0.36%
4,784,979
05/13/2026
190.71
194.95
189.60
193.83
+1.02%
4,463,682
05/12/2026
190.20
192.38
186.45
191.88
+0.41%
5,333,288
05/11/2026
192.36
193.67
190.04
191.10
-1.03%
5,272,459
05/08/2026
190.88
193.50
190.47
193.09
+1.54%
5,873,843
05/07/2026
193.16
194.25
189.67
190.17
-1.64%
5,761,867
05/06/2026
192.17
194.83
192.17
193.35
+2.17%
6,319,466
05/05/2026
189.34
190.45
187.95
189.25
+0.66%
4,807,883
05/04/2026
189.93
190.35
187.12
188.01
-1.14%
3,832,994
05/01/2026
190.49
193.50
188.77
190.17
-0.22%
4,742,870
04/30/2026
185.60
190.73
184.90
190.59
+2.42%
5,664,867
04/30/2026
$1.00 Dividend
04/29/2026
188.99
189.49
184.26
186.08
-1.72%
5,107,604
04/28/2026
190.29
191.62
187.65
189.34
+0.09%
4,107,056
04/27/2026
186.87
189.57
186.75
189.16
+1.12%
4,163,603
04/24/2026
187.78
188.04
186.12
187.06
-0.31%
4,530,626
04/23/2026
189.64
190.73
185.90
187.64
-1.26%
3,814,434
04/22/2026
190.66
191.20
188.81
190.03
+0.92%
4,492,143
04/21/2026
189.77
192.11
187.70
188.30
-0.73%
5,152,557
04/20/2026
187.91
191.17
187.01
189.68
+1.00%
4,902,648
04/17/2026
188.49
190.20
187.23
187.81
+0.80%
6,846,103
04/16/2026
189.91
191.48
185.67
186.32
-2.24%
9,138,058
04/15/2026
187.48
193.55
186.91
190.60
+4.52%
9,853,752
04/15/2026
$3.43 Earnings
04/14/2026
181.89
183.60
180.78
182.36
+1.21%
8,803,639
04/13/2026
174.82
180.21
174.07
180.17
+1.97%
6,281,710
04/10/2026
177.71
177.71
173.76
176.69
-0.29%
4,239,855
04/09/2026
174.23
178.04
173.87
177.21
+1.22%
5,298,833
04/08/2026
175.95
180.29
173.56
175.08
+4.51%
7,662,573
04/07/2026
164.80
168.00
164.41
167.53
+1.13%
6,036,381
04/06/2026
164.99
166.73
164.55
165.66
+0.45%
3,675,126
04/02/2026
161.12
166.10
159.71
164.92
-0.22%
5,107,711
04/01/2026
168.01
168.39
162.33
165.28
+0.97%
7,117,003
03/31/2026
160.64
164.41
158.79
163.69
+3.91%
8,081,688
03/30/2026
159.29
160.38
156.38
157.52
-0.01%
6,261,594
03/27/2026
160.14
160.37
156.49
157.54
-2.97%
6,368,398
03/26/2026
163.77
165.44
161.61
162.36
-1.46%
6,175,716
03/25/2026
165.91
167.91
163.12
164.76
-0.13%
6,444,852
03/24/2026
161.57
166.22
161.36
164.98
+0.94%
6,016,222
03/23/2026
165.37
167.24
163.28
163.44
+1.77%
10,128,393
03/20/2026
157.51
162.27
156.41
160.61
+1.84%
14,619,996
03/19/2026
156.15
158.76
155.69
157.70
-0.24%
6,418,285
03/18/2026
156.18
159.78
155.68
158.08
+0.70%
9,140,916
03/17/2026
156.46
159.78
156.46
156.99
+1.37%
6,527,845
03/16/2026
155.62
158.23
153.96
154.87
+0.54%
5,498,435
03/13/2026
154.06
156.40
153.04
154.04
+0.32%
6,001,912
03/12/2026
153.54
155.41
151.98
153.54
-4.05%
11,195,743
03/11/2026
159.14
160.89
157.01
160.03
+0.09%
5,463,208
03/10/2026
160.97
162.61
159.01
159.89
+0.19%
4,314,603
03/09/2026
157.08
160.98
153.25
159.59
+0.11%
7,480,807
03/06/2026
158.66
159.49
154.51
159.41
-1.40%
8,045,962
03/05/2026
164.50
167.08
159.65
161.68
-3.00%
7,284,322
03/04/2026
166.68
168.30
165.63
166.68
+0.98%
5,307,789
03/03/2026
161.59
166.43
159.10
165.06
-0.63%
7,495,728
03/02/2026
161.77
168.69
161.28
166.11
+0.29%
9,212,626
02/27/2026
173.07
173.19
163.52
165.62
-6.19%
12,400,414
02/26/2026
173.95
176.88
173.52
176.54
+2.16%
6,901,596
02/25/2026
169.79
173.11
168.74
172.80
+2.93%
7,098,545
02/24/2026
164.59
169.41
163.23
167.89
+1.19%
7,413,835
02/23/2026
173.03
174.68
165.72
165.91
-4.91%
7,795,461
02/20/2026
172.52
174.49
170.64
174.47
+0.60%
4,272,739