MS
Morgan Stanley (MS)
NYSE
$190.00+$2.44 (+1.30%)
Price as of Nov 11, 2026 7:37 PM EST
  • $293.2B
    Market Cap
  • 15.20%
    1-Year Change
  • Capital Markets
    Industry
  • 1 Month
    -0.69%
    Low Price$177.39
    High Price$193.97
  • 3 Months
    -12.37%
    Low Price$177.39
    High Price$217.06
  • 1 Year
    +15.20%
    Low Price$151.78
    High Price$225.92
Date
Open
High
Low
Close
Change (%)
Volume
11/10/2026
187.96
188.57
185.46
187.56
+0.25%
4,259,499
11/09/2026
185.22
190.14
184.37
187.10
+3.12%
8,831,726
11/06/2026
182.40
185.34
181.36
181.44
-0.55%
6,018,057
11/05/2026
196.00
196.97
179.91
182.44
-5.94%
10,868,248
11/04/2026
190.01
194.11
187.02
193.97
+4.23%
7,869,588
11/03/2026
186.55
186.88
183.91
186.09
+0.19%
5,335,875
11/02/2026
187.00
188.30
185.41
185.73
+0.78%
5,213,880
10/30/2026
185.85
186.99
182.19
184.30
-2.41%
7,941,472
10/30/2026
$1.15 Dividend
10/29/2026
191.21
191.89
188.44
188.85
-0.07%
5,552,098
10/28/2026
187.67
189.72
185.96
188.98
+1.72%
5,817,026
10/27/2026
185.26
187.98
184.55
185.78
+1.86%
6,518,648
10/26/2026
180.09
184.76
179.68
182.38
+2.23%
6,544,091
10/23/2026
180.82
181.40
178.20
178.40
-2.44%
7,629,003
10/22/2026
182.27
185.87
181.12
182.86
-1.63%
6,290,891
10/21/2026
181.40
186.03
179.76
185.88
+3.66%
8,907,913
10/20/2026
176.45
181.78
175.67
179.31
+1.08%
4,971,739
10/19/2026
180.44
181.12
177.32
177.39
-1.16%
4,585,797
10/16/2026
181.57
183.71
179.11
179.48
-0.84%
5,652,398
10/15/2026
181.39
181.48
175.98
181.00
+0.33%
9,079,569
10/14/2026
179.36
182.79
175.37
180.41
-2.75%
10,271,448
10/14/2026
$3.03 Earnings
10/13/2026
191.06
192.13
185.22
185.51
-1.78%
8,214,667
10/12/2026
189.07
190.91
188.03
188.87
0.00%
3,887,558
10/09/2026
186.62
189.28
185.92
188.87
+1.38%
4,725,641
10/08/2026
185.68
187.40
185.02
186.31
-1.20%
5,860,385
10/07/2026
186.55
188.71
184.10
188.56
-0.69%
5,052,511
10/06/2026
189.85
191.97
189.40
189.86
+0.44%
5,054,626
10/05/2026
189.57
189.96
186.44
189.04
-0.06%
4,300,761
10/02/2026
187.80
190.37
187.36
189.16
+1.22%
6,323,920
10/01/2026
184.93
186.96
181.37
186.87
-0.04%
9,549,488
09/30/2026
190.83
190.90
186.93
186.94
-2.43%
6,911,234
09/29/2026
192.63
193.17
190.11
191.59
-0.45%
4,677,335
09/28/2026
194.68
194.74
191.80
192.47
-1.36%
4,357,561
09/25/2026
196.78
196.78
193.07
195.12
-0.005%
4,527,321
09/24/2026
196.21
197.10
193.57
195.13
-1.04%
5,198,696
09/23/2026
197.30
199.90
196.74
197.19
-0.89%
4,344,622
09/22/2026
204.33
205.50
197.01
198.97
-2.88%
7,802,392
09/21/2026
204.25
205.41
201.95
204.87
+1.75%
4,042,271
09/18/2026
200.88
201.81
199.63
201.35
-0.46%
6,997,422
09/17/2026
203.81
203.81
199.05
202.29
+0.54%
4,806,326
09/16/2026
206.61
206.83
199.42
201.19
-1.87%
7,001,624
09/15/2026
204.10
205.89
199.19
205.03
-0.15%
7,917,164
09/14/2026
210.38
211.68
203.58
205.33
-3.64%
7,477,311
09/11/2026
213.80
216.44
209.96
213.08
+0.81%
3,928,513
09/10/2026
212.74
214.96
211.22
211.37
-1.25%
4,548,149
09/09/2026
213.71
216.22
211.02
214.05
-0.41%
4,023,312
09/08/2026
215.89
217.18
213.92
214.93
-0.68%
3,455,286
09/04/2026
214.33
216.90
213.01
216.40
+0.26%
3,133,084
09/03/2026
211.91
216.49
211.91
215.84
+2.52%
3,868,967
09/02/2026
210.69
214.84
209.33
210.54
+0.37%
3,616,120
09/01/2026
208.95
214.95
207.65
209.76
-1.07%
3,523,087
08/31/2026
213.00
213.20
211.33
212.03
-0.68%
4,207,042
08/28/2026
214.10
215.34
212.89
213.47
-0.04%
3,735,758
08/27/2026
212.73
215.20
212.21
213.56
+0.36%
3,929,581
08/26/2026
215.69
215.69
210.57
212.78
-1.24%
4,128,440
08/25/2026
213.56
216.02
212.07
215.46
+1.26%
3,270,694
08/24/2026
213.14
214.99
211.93
212.78
-0.06%
3,444,886
08/21/2026
208.81
213.27
207.86
212.90
+3.25%
4,573,012
08/20/2026
212.99
213.76
206.07
206.19
-3.16%
4,875,239
08/19/2026
217.45
217.45
212.26
212.93
-1.53%
4,910,233
08/18/2026
215.75
216.38
213.88
216.23
-0.30%
2,777,889
08/17/2026
216.04
219.20
216.04
216.89
+0.39%
3,397,680
08/14/2026
216.48
217.39
214.00
216.04
-0.47%
3,406,041
08/13/2026
217.97
220.66
216.56
217.06
+0.34%
3,611,241
08/12/2026
217.17
219.17
215.67
216.32
+1.19%
3,742,508
08/11/2026
215.01
215.90
212.23
213.77
-0.12%
3,785,136
08/10/2026
215.02
216.30
213.08
214.03
-0.46%
3,840,179
08/07/2026
212.45
215.16
210.53
215.02
+1.21%
5,227,198
08/06/2026
217.68
218.45
212.25
212.46
-2.07%
3,592,715
08/05/2026
216.81
218.78
215.81
216.95
+0.57%
4,344,309
08/04/2026
212.38
217.44
210.23
215.73
+2.75%
8,932,821
08/03/2026
210.18
210.41
206.75
209.95
+0.38%
4,982,776
07/31/2026
209.42
212.17
207.43
209.15
+0.72%
4,722,988
07/31/2026
$1.15 Dividend
07/30/2026
205.11
208.72
202.94
207.65
+3.41%
6,839,601
07/29/2026
209.65
209.91
200.61
200.80
-3.99%
6,724,201
07/28/2026
211.29
211.29
204.90
209.15
-1.39%
6,020,457
07/27/2026
215.51
216.88
208.47
212.09
+0.04%
4,958,472
07/24/2026
213.91
213.91
208.78
212.01
-0.33%
4,091,410
07/23/2026
212.42
214.76
211.26
212.71
-1.52%
5,171,116
07/22/2026
213.04
217.11
213.04
215.99
+0.97%
3,683,212
07/21/2026
211.20
214.90
209.81
213.91
+2.59%
6,999,807
07/20/2026
213.04
217.21
207.93
208.52
-2.12%
6,823,394
07/17/2026
211.93
215.87
205.01
213.02
-1.31%
7,852,153
07/16/2026
225.61
225.61
213.31
215.86
-4.45%
8,322,124
07/15/2026
220.14
229.58
218.68
225.92
+0.39%
10,865,408
07/15/2026
$3.46 Earnings
07/14/2026
221.74
229.44
221.52
225.05
+2.98%
9,306,117
07/13/2026
219.90
220.88
216.24
218.55
-0.54%
4,550,348
07/10/2026
221.34
222.17
218.31
219.73
+0.07%
3,617,795
07/09/2026
218.46
221.86
217.48
219.58
+1.86%
4,073,410
07/08/2026
217.47
218.37
213.61
215.56
-1.79%
4,108,716
07/07/2026
218.99
220.69
217.29
219.49
-0.03%
5,413,304
07/06/2026
214.51
219.59
213.88
219.55
+3.82%
4,567,729
07/02/2026
212.24
213.37
209.12
211.47
+0.98%
3,745,520
07/01/2026
206.56
210.74
204.34
209.42
+1.35%
4,686,536
06/30/2026
207.75
209.28
205.79
206.64
-1.27%
5,599,403
06/29/2026
211.87
214.51
209.26
209.29
-0.15%
5,521,122
06/26/2026
217.17
217.22
208.93
209.59
-4.08%
9,918,962