Morgan Stanley historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	140.55	141.68	140.55	141.16	140.30	2,365
2025-08-05	142.38	142.69	139.50	140.83	139.97	2,259
2025-08-04	139.50	141.69	139.50	141.37	140.50	1,437
2025-08-01	139.00	139.25	136.21	138.40	137.55	3,071
2025-07-31	141.15	144.17	141.15	143.31	142.43	3,802
2025-07-30	143.39	145.17	143.39	145.06	144.17	1,328
2025-07-29	141.92	144.04	141.92	143.40	141.53	1,449
2025-07-28	142.84	143.25	142.33	142.33	140.47	3,244
2025-07-25	141.88	143.30	141.88	143.07	141.20	1,330
2025-07-24	141.89	143.59	141.50	143.38	141.50	2,807
2025-07-23	140.76	141.47	140.18	141.47	139.63	4,867
2025-07-22	141.25	141.25	139.07	140.67	138.83	2,446
2025-07-21	141.00	142.52	140.37	141.44	139.59	12,831
2025-07-18	140.77	142.52	140.26	140.48	138.64	6,778
2025-07-17	140.00	141.15	139.00	141.12	139.28	3,197
2025-07-16	141.80	142.75	135.49	138.44	136.63	25,408
2025-07-15	143.48	144.41	141.57	141.81	139.96	5,190
2025-07-14	143.49	145.14	141.69	143.84	141.96	2,252
2025-07-11	141.70	142.32	141.23	141.72	139.88	1,008
2025-07-10	142.42	142.73	141.59	142.37	140.51	547
2025-07-09	142.00	142.99	141.25	141.64	139.79	1,186
2025-07-08	143.34	144.03	141.46	142.01	140.15	1,342
2025-07-07	143.50	145.10	142.90	143.45	141.58	5,301
2025-07-03	143.42	144.49	142.86	144.29	142.40	1,689
2025-07-02	142.44	142.47	141.07	141.89	140.04	9,130
2025-07-01	141.50	141.50	139.50	141.42	139.57	1,238
2025-06-30	142.18	142.75	139.69	139.69	137.87	1,745
2025-06-27	140.42	141.85	139.13	140.83	138.99	1,636
2025-06-26	136.05	140.14	136.05	139.86	138.03	2,305
2025-06-25	135.68	137.08	135.66	137.08	135.29	1,544
2025-06-24	135.10	136.49	135.04	135.90	134.12	571
2025-06-23	130.20	133.41	130.20	133.36	131.61	573
2025-06-20	131.85	133.51	131.85	132.06	130.34	945
2025-06-18	130.52	132.40	129.80	132.39	130.66	484
2025-06-17	129.04	131.10	129.04	129.76	128.07	266
2025-06-16	129.42	132.68	129.40	131.91	130.19	1,671
2025-06-13	129.00	131.49	128.93	130.30	128.60	1,929
2025-06-12	130.59	131.55	129.94	131.55	129.83	4,023
2025-06-11	131.70	133.35	131.50	132.14	130.42	890
2025-06-10	131.75	132.22	131.53	132.17	130.44	451
2025-06-09	132.47	132.88	131.18	132.88	131.14	1,458
2025-06-06	132.50	133.45	130.90	131.38	129.67	221
2025-06-05	129.00	130.78	127.44	130.69	128.98	3,014
2025-06-04	129.00	129.37	128.32	128.70	127.02	2,315
2025-06-03	128.12	129.15	127.36	128.79	127.11	1,246
2025-06-02	127.51	127.98	126.36	127.93	126.26	721
2025-05-30	127.12	128.50	126.81	127.33	125.67	1,854
2025-05-29	128.30	128.50	126.96	127.97	126.30	1,272
2025-05-28	129.00	129.56	127.40	127.41	125.75	312
2025-05-27	126.57	129.42	126.57	129.42	127.73	1,893
2025-05-23	123.27	126.30	123.00	126.30	124.65	618
2025-05-22	126.00	126.55	124.00	126.55	124.89	922
2025-05-21	128.59	128.71	125.62	126.18	124.53	2,879
2025-05-20	131.00	131.00	128.76	128.76	127.08	2,865
2025-05-19	129.97	131.96	129.11	131.48	129.76	1,046
2025-05-16	132.42	132.93	131.99	132.58	130.85	699
2025-05-15	130.47	132.36	129.98	132.36	130.64	5,136
2025-05-14	129.60	130.67	129.01	130.14	128.44	3,453
2025-05-13	127.00	129.60	127.00	129.60	127.90	891
2025-05-12	125.00	129.06	124.15	127.14	125.48	1,032

← NewerPage 6 of 21 · 1,231 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.