Morgan StanleyMSNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $162.46 | $167.32 | $159.95 | $165.95 | 7.16M |
| 3/2/2026 | $162.64 | $169.60 | $162.15 | $167.00 | 9.21M |
| 2/27/2026 | $174.00 | $174.13 | $164.40 | $166.51 | 12.40M |
| 2/26/2026 | $174.88 | $177.83 | $174.45 | $177.49 | 6.90M |
| 2/25/2026 | $170.70 | $174.04 | $169.65 | $173.73 | 7.10M |
| 2/24/2026 | $165.47 | $170.32 | $164.11 | $168.79 | 7.41M |
| 2/23/2026 | $173.96 | $175.62 | $166.61 | $166.80 | 7.80M |
| 2/20/2026 | $173.45 | $175.43 | $171.56 | $175.41 | 4.27M |
| 2/19/2026 | $175.16 | $176.28 | $172.53 | $174.37 | 7.26M |
| 2/18/2026 | $173.49 | $177.31 | $173.45 | $176.59 | 6.34M |
| 2/17/2026 | $172.55 | $174.20 | $170.86 | $171.54 | 6.38M |
| 2/13/2026 | $167.12 | $171.49 | $163.59 | $171.15 | 9.16M |
| 2/12/2026 | $177.43 | $178.79 | $165.41 | $168.06 | 14.44M |
| 2/11/2026 | $179.77 | $181.04 | $174.30 | $176.68 | 7.78M |
| 2/10/2026 | $181.92 | $184.58 | $173.55 | $177.89 | 12.85M |
| 2/9/2026 | $179.99 | $183.82 | $179.46 | $182.35 | 6.63M |
| 2/6/2026 | $178.89 | $181.19 | $177.50 | $179.96 | 9.14M |
| 2/5/2026 | $178.00 | $179.45 | $173.25 | $175.84 | 9.57M |
| 2/4/2026 | $182.73 | $183.65 | $178.50 | $180.08 | 7.57M |
| 2/3/2026 | $185.28 | $188.68 | $178.45 | $182.91 | 7.75M |
| 2/2/2026 | $182.61 | $185.44 | $180.55 | $185.10 | 6.83M |
| 1/30/2026 | $180.21 | $183.15 | $179.97 | $182.80 | 7.43M |
| 1/29/2026 | $183.18 | $185.03 | $179.46 | $182.40 | 7.47M |
| 1/28/2026 | $182.44 | $183.01 | $180.38 | $182.34 | 5.54M |
| 1/27/2026 | $182.24 | $183.97 | $181.15 | $182.66 | 5.14M |
| 1/26/2026 | $179.36 | $182.44 | $178.86 | $181.88 | 6.39M |
| 1/23/2026 | $181.87 | $181.87 | $177.95 | $179.00 | 8.53M |
| 1/22/2026 | $184.53 | $186.04 | $182.26 | $183.05 | 8.97M |
| 1/21/2026 | $182.47 | $186.42 | $182.02 | $183.32 | 11.72M |
| 1/20/2026 | $185.25 | $186.70 | $181.28 | $182.10 | 11.30M |
| 1/16/2026 | $190.56 | $192.68 | $189.00 | $189.09 | 8.40M |
| 1/15/2026 | $181.00 | $192.16 | $181.00 | $191.23 | 12.96M |
| 1/14/2026 | $182.19 | $182.35 | $178.93 | $180.78 | 8.43M |
| 1/13/2026 | $186.96 | $187.02 | $182.15 | $182.76 | 6.59M |
| 1/12/2026 | $184.63 | $187.27 | $183.92 | $186.57 | 5.64M |
| 1/9/2026 | $185.70 | $186.92 | $185.04 | $186.32 | 4.63M |
| 1/8/2026 | $183.91 | $186.14 | $183.66 | $184.68 | 3.75M |
| 1/7/2026 | $187.30 | $187.75 | $184.34 | $184.79 | 3.53M |
| 1/6/2026 | $186.70 | $188.82 | $185.75 | $187.75 | 3.80M |
| 1/5/2026 | $182.20 | $188.51 | $182.06 | $186.54 | 6.79M |
| 1/2/2026 | $178.52 | $181.96 | $177.14 | $181.90 | 4.51M |
| 12/31/2025 | $179.51 | $179.71 | $177.40 | $177.53 | 3.10M |
| 12/30/2025 | $180.28 | $180.38 | $178.26 | $179.08 | 2.37M |
| 12/29/2025 | $181.19 | $181.70 | $179.75 | $179.94 | 2.46M |
| 12/26/2025 | $181.85 | $182.34 | $181.10 | $181.87 | 2.56M |
| 12/24/2025 | $180.16 | $182.00 | $179.53 | $181.65 | 2.65M |
| 12/23/2025 | $179.83 | $180.58 | $179.13 | $179.50 | 3.51M |
| 12/22/2025 | $177.59 | $180.26 | $177.41 | $179.76 | 4.57M |
| 12/19/2025 | $173.46 | $177.70 | $173.46 | $176.98 | 10.64M |
| 12/18/2025 | $176.55 | $177.07 | $172.58 | $172.96 | 7.99M |
| 12/17/2025 | $178.05 | $179.45 | $174.46 | $174.80 | 5.80M |
| 12/16/2025 | $178.13 | $178.65 | $175.68 | $176.51 | 6.84M |
| 12/15/2025 | $179.91 | $180.90 | $177.73 | $177.79 | 5.22M |
| 12/12/2025 | $181.15 | $181.15 | $177.75 | $178.41 | 4.96M |
| 12/11/2025 | $180.13 | $181.98 | $179.50 | $180.29 | 7.60M |
| 12/10/2025 | $178.50 | $181.31 | $177.75 | $179.71 | 6.59M |
| 12/9/2025 | $176.78 | $180.65 | $176.78 | $178.83 | 4.19M |
| 12/8/2025 | $176.99 | $178.96 | $176.06 | $176.83 | 7.27M |
| 12/5/2025 | $174.47 | $177.32 | $174.30 | $176.51 | 4.64M |
| 12/4/2025 | $174.32 | $176.00 | $173.72 | $174.89 | 4.81M |