Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Morgan Stanley (MS.US) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Aug 2025 (Thu) 149.60 150.375 149.18 150.18 213,416
27th Aug 2025 (Wed) 148.37 150.12 148.10 149.38 289,599
26th Aug 2025 (Tue) 147.50 149.03 146.32 148.97 338,568
25th Aug 2025 (Mon) 148.02 148.57 147.605 147.65 215,038
22nd Aug 2025 (Fri) 144.76 148.89 144.76 148.02 496,196
21st Aug 2025 (Thu) 143.73 144.45 142.98 144.04 295,696
20th Aug 2025 (Wed) 143.96 144.61 141.07 144.12 356,325
19th Aug 2025 (Tue) 144.525 144.96 143.43 144.07 427,955
18th Aug 2025 (Mon) 144.16 145.04 143.92 144.78 296,518
15th Aug 2025 (Fri) 148.63 148.75 144.47 144.63 462,891
14th Aug 2025 (Thu) 147.00 148.65 146.20 148.51 432,991
13th Aug 2025 (Wed) 148.10 149.01 145.40 147.76 524,302
12th Aug 2025 (Tue) 145.065 148.21 144.905 147.29 570,419
11th Aug 2025 (Mon) 143.33 144.17 142.79 143.88 366,232
8th Aug 2025 (Fri) 141.86 143.92 141.29 143.18 343,663
7th Aug 2025 (Thu) 142.365 142.61 140.62 140.92 336,369
6th Aug 2025 (Wed) 141.15 141.85 140.60 141.30 317,157
5th Aug 2025 (Tue) 141.66 142.70 139.45 140.46 437,005
4th Aug 2025 (Mon) 140.105 141.78 139.795 141.36 325,303
1st Aug 2025 (Fri) 138.89 139.56 136.24 139.09 480,333
31st Jul 2025 (Thu) 143.20 144.63 142.00 142.46 411,825
30th Jul 2025 (Wed) 143.78 145.46 143.33 144.94 435,518
29th Jul 2025 (Tue) 143.50 144.05 142.13 143.56 376,580
28th Jul 2025 (Mon) 143.04 143.09 142.05 142.56 300,256
25th Jul 2025 (Fri) 142.92 143.37 142.07 143.01 261,639
24th Jul 2025 (Thu) 142.20 143.72 141.95 142.50 369,268
23rd Jul 2025 (Wed) 140.775 142.625 139.93 142.21 781,089
22nd Jul 2025 (Tue) 140.80 140.845 138.95 140.04 417,423
21st Jul 2025 (Mon) 141.315 142.51 140.22 140.47 538,569
18th Jul 2025 (Fri) 141.08 141.75 140.21 140.83 521,940
17th Jul 2025 (Thu) 139.45 141.68 139.20 140.90 881,536
16th Jul 2025 (Wed) 139.50 139.85 135.27 139.79 934,036
15th Jul 2025 (Tue) 143.29 144.00 141.55 141.59 750,528
14th Jul 2025 (Mon) 142.63 144.05 142.025 143.97 275,000
11th Jul 2025 (Fri) 141.955 142.44 141.12 142.28 367,049
10th Jul 2025 (Thu) 141.53 143.16 141.47 143.09 362,380
9th Jul 2025 (Wed) 142.90 142.91 140.94 141.55 334,980
8th Jul 2025 (Tue) 143.61 144.04 141.025 141.13 523,878
7th Jul 2025 (Mon) 144.14 145.155 142.50 143.74 415,282
4th Jul 2025 (Fri) 143.34 144.54 142.68 144.14 357,063
3rd Jul 2025 (Thu) 143.34 144.54 142.68 144.14 357,063
2nd Jul 2025 (Wed) 141.615 142.88 140.98 142.86 516,805
1st Jul 2025 (Tue) 140.275 141.61 139.48 141.07 534,003
30th Jun 2025 (Mon) 141.50 141.61 139.56 140.86 605,789
FTSE 100 Latest
Value9,216.82
Change-38.68