MS(MS)
MS
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $189.50 | $191.22 | $188.23 | $188.82 | 6.85M |
| 4/16/2026 | $190.93 | $192.51 | $186.67 | $187.32 | 9.14M |
| 4/15/2026 | $188.49 | $194.59 | $187.92 | $191.62 | 9.85M |
| 4/14/2026 | $182.87 | $184.59 | $181.75 | $183.34 | 8.80M |
| 4/13/2026 | $175.76 | $181.18 | $175.01 | $181.14 | 6.28M |
| 4/10/2026 | $178.66 | $178.66 | $174.70 | $177.64 | 4.24M |
| 4/9/2026 | $175.17 | $179.00 | $174.80 | $178.16 | 5.30M |
| 4/8/2026 | $176.90 | $181.26 | $174.49 | $176.02 | 7.66M |
| 4/7/2026 | $165.69 | $168.90 | $165.29 | $168.43 | 6.04M |
| 4/6/2026 | $165.88 | $167.63 | $165.44 | $166.55 | 3.68M |
| 4/2/2026 | $161.99 | $167.00 | $160.57 | $165.81 | 5.11M |
| 4/1/2026 | $168.91 | $169.29 | $163.20 | $166.17 | 7.12M |
| 3/31/2026 | $161.50 | $165.29 | $159.65 | $164.57 | 8.08M |
| 3/30/2026 | $160.15 | $161.24 | $157.22 | $158.37 | 6.26M |
| 3/27/2026 | $161.00 | $161.23 | $157.33 | $158.39 | 6.37M |
| 3/26/2026 | $164.65 | $166.33 | $162.48 | $163.23 | 6.18M |
| 3/25/2026 | $166.80 | $168.81 | $164.00 | $165.65 | 6.44M |
| 3/24/2026 | $162.44 | $167.12 | $162.23 | $165.87 | 6.02M |
| 3/23/2026 | $166.26 | $168.14 | $164.16 | $164.32 | 10.13M |
| 3/20/2026 | $158.36 | $163.14 | $157.25 | $161.47 | 14.62M |
| 3/19/2026 | $156.99 | $159.62 | $156.53 | $158.55 | 6.42M |
| 3/18/2026 | $157.02 | $160.64 | $156.52 | $158.93 | 9.14M |
| 3/17/2026 | $157.30 | $160.64 | $157.30 | $157.83 | 6.53M |
| 3/16/2026 | $156.46 | $159.09 | $154.79 | $155.70 | 5.50M |
| 3/13/2026 | $154.89 | $157.24 | $153.86 | $154.87 | 6.00M |
| 3/12/2026 | $154.37 | $156.25 | $152.80 | $154.37 | 11.20M |
| 3/11/2026 | $160.00 | $161.76 | $157.85 | $160.89 | 5.46M |
| 3/10/2026 | $161.84 | $163.48 | $159.86 | $160.75 | 4.31M |
| 3/9/2026 | $157.92 | $161.85 | $154.07 | $160.45 | 7.48M |
| 3/6/2026 | $159.51 | $160.35 | $155.35 | $160.27 | 8.05M |
| 3/5/2026 | $165.38 | $167.97 | $160.51 | $162.55 | 7.28M |
| 3/4/2026 | $167.58 | $169.20 | $166.52 | $167.58 | 5.31M |
| 3/3/2026 | $162.46 | $167.32 | $159.95 | $165.95 | 7.50M |
| 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 |