• Subscribe
  • Magazine
  • Videos
  • Advertise
  • About Us
  • Smart Water Summit
  • Wastewater Summit
    • Recent Quotes
    My Watchlist
    Indicators
    WaterWorld Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    Morgan Stanley (NY:MS)

    163.61 -0.39 (-0.24%)
    Streaming Delayed Price Updated: 11:14 AM EST, Nov 3, 2025 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Oct 31, 2025 163.35 164.90 162.91 164.00 5,323,662 -0.26(-0.16%)
    Oct 30, 2025 162.83 165.99 162.41 164.26 5,255,374 +1.22(+0.75%)
    Oct 29, 2025 163.32 165.01 162.13 163.04 4,993,677 -1.17(-0.71%)
    Oct 28, 2025 165.12 166.12 163.38 164.21 3,622,585 -0.80(-0.49%)
    Oct 27, 2025 163.96 165.68 163.90 165.01 5,086,671 +2.15(+1.32%)
    Oct 24, 2025 159.55 163.90 159.55 162.87 5,581,361 +4.52(+2.86%)
    Oct 23, 2025 157.94 159.12 156.94 158.35 3,758,341 +1.18(+0.75%)
    Oct 22, 2025 158.60 158.77 156.27 157.16 4,387,003 -1.10(-0.70%)
    Oct 21, 2025 160.47 161.07 158.23 158.27 4,246,024 -2.72(-1.69%)
    Oct 20, 2025 159.23 162.15 158.53 160.99 5,775,383 +3.28(+2.08%)
    Oct 17, 2025 159.73 160.01 156.90 157.71 8,297,679 -1.34(-0.84%)
    Oct 16, 2025 162.10 163.75 158.01 159.05 10,533,208 -2.61(-1.62%)
    Oct 15, 2025 161.94 165.76 160.66 161.67 13,755,544 +7.27(+4.71%)
    Oct 14, 2025 153.56 156.17 150.96 154.40 8,069,045 +0.21(+0.14%)
    Oct 13, 2025 153.35 154.67 152.42 154.19 4,763,803 +3.25(+2.15%)
    Oct 10, 2025 155.90 156.99 150.92 150.94 5,565,418 -4.38(-2.82%)
    Oct 09, 2025 154.64 155.48 152.90 155.32 6,129,289 +0.62(+0.40%)
    Oct 08, 2025 155.53 155.60 153.09 154.71 4,062,685 -0.32(-0.21%)
    Oct 07, 2025 157.81 158.33 154.46 155.03 4,617,945 -2.11(-1.34%)
    Oct 06, 2025 157.04 157.77 154.07 157.13 4,725,209 +0.50(+0.32%)
    Oct 03, 2025 155.98 156.84 155.22 156.64 5,213,859 +2.28(+1.47%)
    Oct 02, 2025 155.74 156.06 152.78 154.36 5,118,710 -1.58(-1.01%)
    Oct 01, 2025 156.93 157.48 154.61 155.94 5,500,226 -2.06(-1.30%)
    Sep 30, 2025 160.41 161.24 155.89 158.00 5,580,438 -2.19(-1.37%)
    Sep 29, 2025 159.72 160.35 158.75 160.19 4,302,089 +1.04(+0.66%)
    Sep 26, 2025 158.59 160.83 158.36 159.14 5,372,891 +1.15(+0.73%)
    Sep 25, 2025 156.44 158.28 155.68 157.99 5,382,732 +1.06(+0.68%)
    Sep 24, 2025 160.12 160.49 156.88 156.93 5,226,119 -2.86(-1.79%)
    Sep 23, 2025 159.61 162.98 158.63 159.79 5,368,571 +0.05(+0.03%)
    Sep 22, 2025 158.37 160.06 156.88 159.74 4,448,300 +0.80(+0.50%)
    Sep 19, 2025 158.59 160.12 157.16 158.94 14,992,746 +0.67(+0.42%)
    Sep 18, 2025 156.94 159.17 156.54 158.28 4,350,108 +1.82(+1.16%)
    Sep 17, 2025 155.69 157.01 154.71 156.46 4,632,281 +1.59(+1.03%)
    Sep 16, 2025 156.13 156.55 154.28 154.87 7,585,443 -0.83(-0.53%)
    Sep 15, 2025 156.40 157.52 154.94 155.69 4,859,380 +0.25(+0.16%)
    Sep 12, 2025 155.10 155.92 154.67 155.44 4,368,044 -0.09(-0.06%)
    Sep 11, 2025 153.46 156.81 153.15 155.53 7,463,925 +2.35(+1.53%)
    Sep 10, 2025 151.97 153.59 150.50 153.19 4,975,694 +1.89(+1.25%)
    Sep 09, 2025 147.52 151.90 147.45 151.30 6,712,629 +3.41(+2.31%)
    Sep 08, 2025 147.42 148.30 146.36 147.89 3,844,378 +0.70(+0.47%)
    Sep 05, 2025 150.21 150.94 145.40 147.19 5,732,197 -2.43(-1.62%)
    Sep 04, 2025 148.13 149.84 147.78 149.62 3,978,030 +1.99(+1.35%)
    Sep 03, 2025 147.91 148.65 146.05 147.63 4,397,624 -0.32(-0.21%)
    Stock Quote API & Stock News API supplied by www.cloudquote.io
    Quotes delayed at least 20 minutes.
    By accessing this page, you agree to the Privacy Policy and Terms Of Service.
    © 2025 FinancialContent. All rights reserved.