MS
Morgan Stanley (MS)
NYSE
$190.68+$2.67 (+1.42%)
Price as of Oct 02, 2026 3:36 PM EDT
  • $295.3B
    Market Cap
  • 23.81%
    1-Year Change
  • Capital Markets
    Industry
  • 1 Month
    -10.91%
    Low Price$188.01
    High Price$217.72
  • 3 Months
    -10.77%
    Low Price$188.01
    High Price$227.30
  • 1 Year
    +23.81%
    Low Price$148.49
    High Price$227.30
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
186.06
188.10
182.47
188.01
-0.04%
9,549,488
09/30/2026
191.99
192.06
188.07
188.08
-2.43%
6,911,234
09/29/2026
193.80
194.35
191.27
192.76
-0.45%
4,677,335
09/28/2026
195.87
195.93
192.97
193.64
-1.36%
4,357,561
09/25/2026
197.98
197.98
194.25
196.31
-0.005%
4,527,321
09/24/2026
197.40
198.30
194.75
196.32
-1.04%
5,198,696
09/23/2026
198.50
201.12
197.94
198.39
-0.89%
4,344,622
09/22/2026
205.57
206.75
198.21
200.18
-2.88%
7,802,392
09/21/2026
205.49
206.66
203.18
206.12
+1.75%
4,042,271
09/18/2026
202.10
203.04
200.85
202.58
-0.46%
6,997,422
09/17/2026
205.05
205.05
200.26
203.52
+0.54%
4,806,326
09/16/2026
207.87
208.09
200.63
202.42
-1.87%
7,001,624
09/15/2026
205.34
207.14
200.40
206.28
-0.15%
7,917,164
09/14/2026
211.66
212.97
204.82
206.58
-3.64%
7,477,311
09/11/2026
215.10
217.76
211.24
214.38
+0.81%
3,928,513
09/10/2026
214.04
216.27
212.51
212.66
-1.25%
4,548,149
09/09/2026
215.01
217.54
212.31
215.35
-0.41%
4,023,312
09/08/2026
217.20
218.51
215.22
216.24
-0.68%
3,455,286
09/04/2026
215.64
218.22
214.31
217.72
+0.26%
3,133,084
09/03/2026
213.20
217.81
213.20
217.15
+2.52%
3,868,967
09/02/2026
211.97
216.15
210.60
211.82
+0.37%
3,616,120
09/01/2026
210.22
216.26
208.91
211.04
-1.07%
3,523,087
08/31/2026
214.30
214.50
212.62
213.32
-0.68%
4,207,042
08/28/2026
215.40
216.65
214.19
214.77
-0.04%
3,735,758
08/27/2026
214.03
216.52
213.50
214.86
+0.36%
3,929,581
08/26/2026
217.00
217.00
211.85
214.08
-1.24%
4,128,440
08/25/2026
214.86
217.34
213.37
216.77
+1.26%
3,270,694
08/24/2026
214.44
216.30
213.22
214.08
-0.06%
3,444,886
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