Morgan Stanley historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	180.09	183.89	178.74	181.27	181.27	628
2026-01-29	182.33	185.15	179.86	181.50	181.50	1,225
2026-01-28	183.00	183.97	180.55	181.36	181.36	1,046
2026-01-27	182.05	185.85	181.00	182.62	182.62	57,033
2026-01-26	177.37	182.26	177.37	181.52	181.52	3,826
2026-01-23	184.70	185.96	177.96	179.26	179.26	4,381
2026-01-22	184.00	187.46	182.70	184.32	184.32	6,288
2026-01-21	182.99	186.09	181.00	182.83	182.83	5,925
2026-01-20	186.94	187.00	182.26	182.26	182.26	24,070
2026-01-16	192.38	193.00	190.00	191.41	191.41	4,984
2026-01-15	181.22	191.87	178.55	191.20	191.20	7,588
2026-01-14	182.81	183.81	178.96	180.00	180.00	2,468
2026-01-13	186.89	190.00	182.38	182.87	182.87	3,950
2026-01-12	186.80	192.53	182.83	185.58	185.58	5,750
2026-01-09	186.49	186.90	185.00	186.28	186.28	2,754
2026-01-08	184.14	186.40	182.28	185.54	185.54	1,760
2026-01-07	187.98	190.00	184.81	185.24	185.24	1,310
2026-01-06	187.59	190.00	184.57	188.69	188.69	1,561
2026-01-05	181.51	188.18	181.00	187.82	187.82	4,711
2026-01-02	179.39	180.42	177.00	180.26	180.26	2,177
2025-12-31	179.25	180.45	177.90	178.64	178.64	357
2025-12-30	180.59	182.31	178.28	178.69	178.69	1,477
2025-12-29	182.49	184.68	179.93	180.24	180.24	775
2025-12-24	179.87	181.97	179.40	181.20	181.20	968
2025-12-23	180.38	181.20	178.95	180.07	180.07	1,441
2025-12-22	178.65	180.09	177.54	179.91	179.91	3,252
2025-12-19	172.79	177.41	172.35	177.00	177.00	1,720
2025-12-18	174.65	176.97	172.86	173.93	173.93	990
2025-12-17	177.25	179.44	174.56	174.56	174.56	1,492
2025-12-16	177.22	178.71	175.82	176.60	176.60	2,446
2025-12-15	181.64	181.64	178.41	179.13	179.13	376,375
2025-12-12	180.30	181.57	178.08	179.20	179.20	545
2025-12-11	178.00	181.70	177.98	181.50	181.50	4,003
2025-12-10	179.76	181.41	177.92	178.95	178.95	1,097
2025-12-09	176.63	180.62	176.63	179.46	179.46	3,917
2025-12-08	176.80	178.88	176.21	176.31	176.31	2,050
2025-12-05	174.90	177.10	174.50	176.35	176.35	1,208
2025-12-04	174.23	175.75	173.60	174.93	174.93	3,002
2025-12-03	169.83	173.03	168.10	173.01	173.01	1,081
2025-12-02	168.18	170.00	168.18	169.83	169.83	1,551
2025-12-01	171.00	171.82	167.73	168.73	168.73	2,941
2025-11-28	168.75	170.19	168.00	169.15	169.15	2,700
2025-11-26	166.18	168.73	165.00	168.04	168.04	13,240
2025-11-25	162.88	165.23	161.22	164.65	164.65	1,401
2025-11-24	159.71	164.32	159.07	164.17	164.17	3,931
2025-11-21	159.51	161.17	155.38	159.23	159.23	1,791
2025-11-20	163.75	167.05	159.16	159.16	159.16	642
2025-11-19	160.59	161.98	159.44	161.98	161.98	284
2025-11-18	160.11	161.20	156.92	161.10	161.10	2,397
2025-11-17	162.78	163.98	160.92	160.92	160.92	1,595
2025-11-14	164.75	165.00	159.94	164.14	164.14	3,030
2025-11-13	170.83	170.83	166.63	166.63	166.63	2,493
2025-11-12	167.05	171.63	167.05	169.60	169.60	1,801
2025-11-11	166.18	166.45	164.94	166.30	166.30	789
2025-11-10	163.20	165.59	163.03	165.59	165.59	2,068
2025-11-07	163.42	163.42	158.08	161.25	161.25	1,418
2025-11-06	165.22	165.99	162.63	164.18	164.18	914
2025-11-05	163.11	165.79	161.87	165.45	165.45	934
2025-11-04	160.27	166.62	160.27	164.52	164.52	1,715
2025-11-03	164.20	164.75	161.69	163.94	163.94	2,498

← NewerPage 4 of 5 · 248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-10-30	1.0000 USD
2025-07-30	1.0000 USD
2025-04-29	0.9250 USD
2025-01-30	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.