Morgan StanleyMSNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 12/3/2025 | $168.55 | $174.00 | $168.10 | $173.72 | 6.22M |
| 12/2/2025 | $168.89 | $170.12 | $168.69 | $169.09 | 4.34M |
| 12/1/2025 | $169.01 | $169.77 | $167.73 | $168.47 | 4.39M |
| 11/28/2025 | $168.00 | $170.27 | $167.76 | $169.66 | 2.13M |
| 11/26/2025 | $166.98 | $168.96 | $165.87 | $167.94 | 4.84M |
| 11/25/2025 | $163.51 | $165.87 | $160.62 | $165.43 | 5.56M |
| 11/24/2025 | $161.33 | $164.46 | $159.00 | $162.83 | 10.13M |
| 11/21/2025 | $159.78 | $160.11 | $155.23 | $158.17 | 9.02M |
| 11/20/2025 | $164.20 | $166.94 | $158.51 | $158.70 | 5.26M |
| 11/19/2025 | $160.35 | $162.91 | $160.05 | $162.29 | 6.41M |
| 11/18/2025 | $158.64 | $161.67 | $157.79 | $159.83 | 4.86M |
| 11/17/2025 | $163.25 | $164.09 | $158.76 | $159.45 | 5.73M |
| 11/14/2025 | $164.20 | $164.80 | $159.94 | $163.86 | 6.69M |
| 11/13/2025 | $169.31 | $170.35 | $165.17 | $165.61 | 6.09M |
| 11/12/2025 | $167.52 | $171.77 | $167.52 | $169.92 | 6.89M |
| 11/11/2025 | $165.30 | $166.72 | $164.78 | $166.50 | 3.24M |
| 11/10/2025 | $163.81 | $166.06 | $163.81 | $165.05 | 5.02M |
| 11/7/2025 | $162.21 | $162.60 | $158.06 | $162.36 | 6.32M |
| 11/6/2025 | $164.57 | $165.67 | $162.65 | $163.42 | 4.29M |
| 11/5/2025 | $163.87 | $165.96 | $161.63 | $165.18 | 4.13M |
| 11/4/2025 | $162.33 | $166.93 | $160.85 | $164.01 | 5.74M |
| 11/3/2025 | $164.30 | $164.66 | $161.57 | $163.65 | 4.72M |
| 10/31/2025 | $163.35 | $164.90 | $162.91 | $164.00 | 5.32M |
| 10/30/2025 | $163.82 | $167.00 | $163.40 | $165.26 | 4.96M |
| 10/29/2025 | $164.31 | $166.02 | $163.12 | $164.03 | 4.96M |
| 10/28/2025 | $166.12 | $167.13 | $164.38 | $165.21 | 3.60M |
| 10/27/2025 | $164.96 | $166.69 | $164.90 | $166.02 | 5.06M |
| 10/24/2025 | $160.52 | $164.90 | $160.52 | $163.86 | 5.55M |
| 10/23/2025 | $158.90 | $160.09 | $157.90 | $159.31 | 3.74M |
| 10/22/2025 | $159.57 | $159.74 | $157.22 | $158.12 | 4.36M |
| 10/21/2025 | $161.45 | $162.06 | $159.19 | $159.23 | 4.22M |
| 10/20/2025 | $160.20 | $163.14 | $159.50 | $161.97 | 5.74M |
| 10/17/2025 | $160.70 | $160.98 | $157.85 | $158.67 | 7.97M |
| 10/16/2025 | $163.09 | $164.75 | $158.97 | $160.02 | 10.48M |
| 10/15/2025 | $162.93 | $166.77 | $161.64 | $162.65 | 13.67M |