Morgan Stanley historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	183.38	187.00	182.22	183.97	183.97	6,288,764
2026-10-21	182.50	187.16	180.85	187.01	187.01	8,906,700
2026-10-20	177.52	182.89	176.74	180.40	180.40	4,964,200
2026-10-19	181.54	182.22	178.40	178.47	178.47	4,585,000
2026-10-16	182.68	184.83	180.20	180.57	180.57	5,646,100
2026-10-15	182.49	182.59	177.05	182.10	182.10	9,073,300
2026-10-14	180.45	183.90	176.44	181.51	181.51	10,271,400
2026-10-13	192.22	193.30	186.35	186.64	186.64	8,214,700
2026-10-12	190.22	192.08	189.18	190.02	190.02	3,887,600
2026-10-09	187.76	190.44	187.05	190.02	190.02	4,724,300
2026-10-08	186.81	188.54	186.15	187.44	187.44	5,854,800
2026-10-07	187.69	189.86	185.22	189.71	189.71	5,050,100
2026-10-06	191.01	193.14	190.55	191.02	191.02	4,902,100
2026-10-05	190.72	191.12	187.58	190.19	190.19	4,298,700
2026-10-02	188.94	191.53	188.51	190.31	190.31	6,322,400
2026-10-01	186.06	188.10	182.47	188.01	188.01	9,542,700
2026-09-30	191.99	192.06	188.07	188.08	188.08	6,907,300
2026-09-29	193.80	194.35	191.27	192.76	192.76	4,677,000
2026-09-28	195.87	195.93	192.97	193.64	193.64	4,357,200
2026-09-25	197.98	197.98	194.25	196.31	196.31	4,527,300
2026-09-24	197.40	198.30	194.75	196.32	196.32	5,195,300
2026-09-23	198.50	201.12	197.94	198.39	198.39	4,341,300
2026-09-22	205.57	206.75	198.21	200.18	200.18	7,799,600

Page 1 of 1 · 23 trading days

Stock splits

Date	Split (new : old)
2000-01-27	2:1
1997-01-15	2:1

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.