MS
Morgan Stanley (MS)
NYSE
$214.57+$0.37 (+0.17%)
Price as of Aug 21, 2026 7:59 PM EDT
  • $336.4B
    Market Cap
  • 47.99%
    1-Year Change
  • Capital Markets
    Industry
  • 1 Month
    -0.47%
    Low Price$202.02
    High Price$218.38
  • 3 Months
    +7.42%
    Low Price$200.51
    High Price$227.30
  • 1 Year
    +47.99%
    Low Price$144.38
    High Price$227.30
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
210.08
214.57
209.13
214.20
+3.25%
4,573,012
08/20/2026
214.29
215.07
207.32
207.45
-3.16%
4,875,239
08/19/2026
218.78
218.78
213.56
214.23
-1.53%
4,910,233
08/18/2026
217.06
217.70
215.19
217.55
-0.30%
2,777,889
08/17/2026
217.36
220.53
217.36
218.21
+0.39%
3,397,680
08/14/2026
217.80
218.72
215.30
217.36
-0.47%
3,406,041
08/13/2026
219.30
222.00
217.88
218.38
+0.34%
3,611,241
08/12/2026
218.49
220.50
216.98
217.64
+1.19%
3,742,508
08/11/2026
216.32
217.21
213.52
215.07
-0.12%
3,785,136
08/10/2026
216.33
217.62
214.38
215.33
-0.46%
3,840,179
08/07/2026
213.74
216.47
211.81
216.33
+1.21%
5,227,198
08/06/2026
219.01
219.78
213.54
213.75
-2.07%
3,592,715
08/05/2026
218.14
220.12
217.12
218.27
+0.57%
4,344,309
08/04/2026
213.67
218.76
211.51
217.04
+2.75%
8,932,821
08/03/2026
211.46
211.69
208.01
211.23
+0.38%
4,982,776
07/31/2026
210.70
213.46
208.69
210.42
+0.72%
4,722,988
07/31/2026
$1.15 Dividend
07/30/2026
206.36
209.99
204.18
208.91
+3.41%
6,839,601
07/29/2026
210.93
211.18
201.83
202.02
-3.99%
6,724,201
07/28/2026
212.58
212.58
206.15
210.42
-1.39%
6,020,457
07/27/2026
216.83
218.20
209.74
213.39
+0.04%
4,958,472
07/24/2026
215.21
215.21
210.05
213.31
-0.33%
4,091,410
07/23/2026
213.71
216.07
212.55
214.00
-1.52%
5,171,116
07/22/2026
214.34
218.43
214.34
217.30
+0.97%
3,683,212
07/21/2026
212.49
216.21
211.08
215.22
+2.59%
6,999,807
07/20/2026
214.34
218.54
209.20
209.79
-2.12%
6,823,394
07/17/2026
213.22
217.18
206.26
214.32
-1.31%
7,852,153
07/16/2026
226.98
226.98
214.61
217.17
-4.45%
8,322,124
07/15/2026
221.48
230.98
220.01
227.30
+0.39%
10,865,408
07/15/2026
$3.46 Earnings
07/14/2026
223.09
230.84
222.87
226.42
+2.98%
9,306,117
07/13/2026
221.24
222.23
217.55
219.88
-0.54%
4,550,348
07/10/2026
222.68
223.52
219.64
221.06
+0.07%
3,617,795
07/09/2026
219.79
223.21
218.81
220.91
+1.86%
4,073,410
07/08/2026
218.80
219.70
214.91
216.88
-1.79%
4,108,716
07/07/2026
220.33
222.04
218.62
220.82
-0.03%
5,413,304
07/06/2026
215.81
220.92
215.19
220.88
+3.82%
4,567,729
07/02/2026
213.53
214.67
210.39
212.76
+0.98%
3,745,520
07/01/2026
207.82
212.02
205.59
210.70
+1.35%
4,686,536
06/30/2026
209.02
210.55
207.04
207.90
-1.27%
5,599,403
06/29/2026
213.16
215.81
210.53
210.56
-0.15%
5,521,122
06/26/2026
218.50
218.55
210.20
210.87
-4.08%
9,918,962
06/25/2026
221.77
226.23
219.64
219.83
+0.54%
5,257,966
06/24/2026
223.37
225.26
218.61
218.66
-2.73%
6,971,009
06/23/2026
221.29
226.70
220.90
224.79
-0.47%
6,052,807
06/22/2026
225.47
226.98
223.76
225.85
+1.76%
6,870,812
06/18/2026
227.84
229.21
221.66
221.95
-0.80%
11,933,507
06/17/2026
220.89
226.82
220.15
223.73
+1.87%
8,689,714
06/16/2026
219.30
221.08
217.39
219.62
+1.31%
5,091,720
06/15/2026
217.56
219.39
215.66
216.79
+1.84%
5,862,401
06/12/2026
213.87
216.43
211.49
212.87
+0.65%
4,694,349
06/11/2026
207.65
211.66
205.87
211.50
+2.90%
4,631,547
06/10/2026
207.80
209.09
204.70
205.53
-1.71%
5,362,802
06/09/2026
213.25
214.06
204.93
209.10
-0.94%
7,841,209
06/08/2026
212.10
214.72
210.58
211.08
+0.15%
4,732,045
06/05/2026
217.12
217.12
210.00
210.77
-2.90%
6,170,992
06/04/2026
210.85
217.96
209.99
217.08
+3.87%
5,565,329
06/03/2026
211.68
212.32
207.65
208.99
-2.25%
5,956,375
06/02/2026
209.11
215.84
209.11
213.80
+1.88%
7,664,438
06/01/2026
206.47
210.95
205.47
209.85
+1.45%
6,431,497
05/29/2026
202.88
206.94
202.60
206.86
+2.07%
8,256,941
05/28/2026
198.83
203.26
198.58
202.67
+1.08%
6,178,926
05/27/2026
200.94
201.42
195.93
200.51
-0.07%
6,734,146
05/26/2026
201.74
202.80
198.78
200.66
+0.36%
5,569,489
05/22/2026
200.03
201.98
199.53
199.93
+0.26%
3,738,521
05/21/2026
196.73
199.65
195.82
199.41
+1.39%
5,816,920
05/20/2026
190.91
196.99
189.05
196.69
+4.32%
7,201,026
05/19/2026
190.50
191.78
187.91
188.54
-1.61%
6,357,947
05/18/2026
191.57
193.74
190.09
191.64
+0.09%
3,770,372
05/15/2026
192.82
193.36
190.06
191.46
-1.04%
5,937,716
05/14/2026
194.55
196.42
192.35
193.47
+0.36%
4,784,979
05/13/2026
189.67
193.88
188.56
192.77
+1.02%
4,463,682
05/12/2026
189.16
191.33
185.43
190.83
+0.41%
5,333,288
05/11/2026
191.31
192.61
189.00
190.05
-1.03%
5,272,459
05/08/2026
189.84
192.44
189.43
192.03
+1.54%
5,873,843
05/07/2026
192.10
193.19
188.63
189.13
-1.64%
5,761,867
05/06/2026
191.12
193.76
191.12
192.29
+2.17%
6,319,466
05/05/2026
188.30
189.41
186.92
188.21
+0.66%
4,807,883
05/04/2026
188.89
189.31
186.10
186.98
-1.14%
3,832,994
05/01/2026
189.45
192.44
187.74
189.13
-0.22%
4,742,870
04/30/2026
184.58
189.69
183.89
189.55
+2.42%
5,664,867
04/30/2026
$1.00 Dividend
04/29/2026
187.96
188.45
183.25
185.06
-1.72%
5,107,604
04/28/2026
189.25
190.57
186.62
188.31
+0.09%
4,107,056
04/27/2026
185.84
188.53
185.72
188.13
+1.12%
4,163,603
04/24/2026
186.75
187.01
185.10
186.04
-0.31%
4,530,626
04/23/2026
188.60
189.69
184.88
186.61
-1.26%
3,814,434
04/22/2026
189.61
190.16
187.77
188.99
+0.92%
4,492,143
04/21/2026
188.73
191.06
186.67
187.27
-0.73%
5,152,557
04/20/2026
186.88
190.13
185.99
188.64
+1.00%
4,902,648
04/17/2026
187.46
189.16
186.20
186.78
+0.80%
6,846,103
04/16/2026
188.87
190.43
184.66
185.30
-2.24%
9,138,058
04/15/2026
186.46
192.49
185.89
189.55
+4.52%
9,853,752
04/15/2026
$3.43 Earnings
04/14/2026
180.89
182.60
179.79
181.36
+1.21%
8,803,639
04/13/2026
173.86
179.22
173.12
179.19
+1.97%
6,281,710
04/10/2026
176.73
176.73
172.81
175.72
-0.29%
4,239,855
04/09/2026
173.28
177.07
172.91
176.24
+1.22%
5,298,833
04/08/2026
174.99
179.30
172.61
174.12
+4.51%
7,662,573
04/07/2026
163.90
167.08
163.51
166.61
+1.13%
6,036,381