Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Nasdaq Real Time Price USD

Morgan Stanley (MS-PQ)

25.52
+0.17
+(0.67%)
At close: April 22 at 3:59:58 PM EDT
25.81
+0.29
+(1.14%)
Pre-Market: 4:33:36 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 22, 202525.4725.5425.3825.5225.5261,139
Apr 21, 202525.4925.4925.3525.3525.3577,244
Apr 17, 202525.4925.5825.4125.5825.58127,873
Apr 16, 202525.3725.4625.2925.4525.45150,640
Apr 15, 202525.2125.3925.2025.3925.39290,646
Apr 14, 202525.2225.2325.0625.1225.12127,001
Apr 11, 202525.0725.1324.9025.0525.0589,425
Apr 10, 202525.3425.3425.0325.1425.14181,279
Apr 9, 202525.1825.4324.8225.4325.43614,517
Apr 8, 202525.3925.3925.0825.1825.18139,884
Apr 7, 202525.0825.4325.0825.1625.16175,537
Apr 4, 202525.5825.5825.1925.3225.32134,034
Apr 3, 202525.4925.5925.3725.5825.58160,613
Apr 2, 202525.6425.7025.6025.6825.6827,284
Apr 1, 202525.5725.7125.5425.6025.6063,725
Mar 31, 2025 0.414063 Dividend
Mar 31, 202525.5825.6725.5025.5025.50191,054
Mar 28, 202526.2226.2525.9925.9925.5850,149
Mar 27, 202526.2026.2426.1226.1425.7241,842
Mar 26, 202526.3026.3026.1326.1625.7448,063
Mar 25, 202526.3026.3026.2126.3025.8819,922
Mar 24, 202526.2726.3526.2126.2725.8531,267
Mar 21, 202526.1426.2326.0926.2025.7820,401
Mar 20, 202526.1226.1426.0626.1425.7243,117
Mar 19, 202526.1026.1026.0326.1025.6817,249
Mar 18, 202526.1026.1926.0226.0825.6628,510
Mar 17, 202526.1626.1825.9726.0525.6362,349
Mar 14, 202525.9626.1225.9026.0625.6447,717
Mar 13, 202525.9926.0525.8726.0125.6045,112
Mar 12, 202525.8825.9925.7725.9925.5879,904
Mar 11, 202525.9025.9525.7325.8125.40287,983
Mar 10, 202525.9326.0025.8625.9025.4938,042
Mar 7, 202526.0526.0825.9325.9425.5349,472
Mar 6, 202526.0726.0725.9625.9625.5536,544
Mar 5, 202526.0526.0925.9826.0625.6421,290
Mar 4, 202526.1526.1825.9526.0025.5966,045
Mar 3, 202526.1326.2026.1026.1525.7327,982
Feb 28, 202526.1226.1826.0126.0825.66118,733
Feb 27, 202526.1126.1526.0426.0825.6652,623
Feb 26, 202526.1226.2726.0326.0725.6586,101
Feb 25, 202526.1326.1926.0626.0825.6655,788
Feb 24, 202526.0326.0925.9726.0425.63130,931
Feb 21, 202526.0026.1025.9625.9825.5770,723
Feb 20, 202526.0426.0425.9125.9525.5447,468
Feb 19, 202526.2926.3125.9825.9925.58204,327
Feb 18, 202526.3226.4326.2526.2525.8338,825
Feb 14, 202526.3026.4126.0726.3525.9335,379
Feb 13, 202526.2726.2725.9826.1425.7334,396
Feb 12, 202526.0826.1525.9626.1125.6933,880
Feb 11, 202526.1626.2026.0526.1525.7331,930
Feb 10, 202526.2326.2326.0526.1625.74100,982
Feb 7, 202526.1726.2526.1026.1325.7159,029
Feb 6, 202526.2526.2526.1026.1225.7039,350
Feb 5, 202526.2426.2726.1126.1725.7527,424
Feb 4, 202526.0526.1426.0226.0625.6434,625
Feb 3, 202525.9226.0525.8126.0525.6360,028
Jan 31, 202525.9526.0625.7626.0025.59109,737
Jan 30, 202525.9726.0925.8525.8725.46165,558
Jan 29, 202526.0326.0825.8825.8925.4837,789
Jan 28, 202526.0426.1825.9325.9625.5594,792
Jan 27, 202525.9226.1425.8025.9725.56131,159
Jan 24, 202525.8925.9725.8225.9725.5667,684
Jan 23, 202525.8625.9025.7525.8725.46170,904
Jan 22, 202526.1626.1625.8525.9325.52217,507
Jan 21, 202526.0826.2326.0226.1125.69209,311
Jan 17, 202526.1526.1525.9826.0525.6353,251
Jan 16, 202526.2526.2526.0326.0325.6254,587
Jan 15, 202526.0026.3025.9626.1925.7757,072
Jan 14, 202525.8425.9125.7425.7825.3735,848
Jan 13, 202525.8925.9825.7025.7225.3147,885
Jan 10, 202525.8326.0525.8025.8625.45112,782
Jan 8, 202526.2526.3325.9726.0825.66137,610
Jan 7, 202526.3826.3826.1326.2425.82106,917
Jan 6, 202526.4426.4526.2426.3525.9366,854
Jan 3, 202526.5426.5726.3426.3725.9577,888
Jan 2, 202526.6526.6626.3226.4426.02181,808
Dec 31, 2024 0.414063 Dividend
Dec 31, 202426.2326.6126.2326.5126.09933,253
Dec 30, 202426.6626.7726.5426.6825.8578,306
Dec 27, 202426.6026.6826.5126.5925.76121,499
Dec 26, 202426.6326.6826.5126.5925.7660,131
Dec 24, 202426.6826.7526.5526.6325.8028,821
Dec 23, 202426.7526.7726.5926.6125.7843,285
Dec 20, 202426.8226.8826.6626.6825.8561,020
Dec 19, 202426.6626.8426.5326.6825.85220,752
Dec 18, 202426.9326.9726.6926.7025.87108,830
Dec 17, 202426.9226.9826.8326.9526.11336,752
Dec 16, 202426.8326.9726.7026.8626.0281,314
Dec 13, 202426.7726.9226.6626.7225.8964,802
Dec 12, 202426.7526.9126.5726.7225.89131,279
Dec 11, 202426.8926.8926.6726.7525.9252,421
Dec 10, 202426.6826.8126.6026.7725.9346,504
Dec 9, 202426.7526.7826.5926.6825.85221,572
Dec 6, 202426.8626.8626.6626.6925.8626,834
Dec 5, 202426.7326.8526.7026.7425.9142,313
Dec 4, 202426.6526.8026.6326.6725.84141,754
Dec 3, 202426.5826.6726.5126.6025.7742,742
Dec 2, 202426.6326.6526.4626.5125.6884,599
Nov 29, 202426.5726.6626.4826.5125.6825,664
Nov 27, 202426.5026.7926.4426.4725.6437,157
Nov 26, 202426.6526.6726.4026.4425.6152,314
Nov 25, 202426.6426.9726.5426.5925.7637,095
Nov 22, 202426.5226.5326.4026.4925.6627,505
Nov 21, 202426.3526.5426.3526.4625.6348,542
Nov 20, 202426.3926.4426.2126.3625.54136,389
Nov 19, 202426.4826.5526.3026.3725.5561,730
Nov 18, 202426.4926.6326.4226.4425.6170,348
Nov 15, 202426.4426.5626.3926.4725.6449,442
Nov 14, 202426.6626.6626.4426.4425.61229,676
Nov 13, 202426.7926.8226.5226.5325.7052,045
Nov 12, 202426.7726.7726.6126.6325.8047,398
Nov 11, 202426.9526.9526.7826.7825.9426,041
Nov 8, 202426.6727.0226.6526.8626.02156,351
Nov 7, 202426.4526.6526.4526.5925.7697,398
Nov 6, 202426.3926.4626.1426.4525.6294,426
Nov 5, 202426.4726.5326.3726.4725.6486,715
Nov 4, 202426.3726.5826.3626.3925.5735,380
Nov 1, 202426.4526.5926.2226.2225.4062,588
Oct 31, 202426.6126.6126.3426.4025.58128,746
Oct 30, 202426.7326.7726.5526.5525.7244,933
Oct 29, 202426.5326.6026.4126.5325.7067,725
Oct 28, 202426.7226.7226.5726.5925.7647,688
Oct 25, 202426.8526.9126.5926.6025.77144,073
Oct 24, 202426.7226.8126.7026.7125.88144,842
Oct 23, 202426.7226.7926.6026.7425.91222,888
Oct 22, 202426.5626.7926.5626.7625.9275,968
Oct 21, 202426.6926.7526.5026.5125.6850,820
Oct 18, 202426.8726.9126.7126.7125.88218,211
Oct 17, 202426.9026.9526.7526.7725.9344,169
Oct 16, 202426.9126.9526.8826.8826.0446,424
Oct 15, 202426.8826.9026.8126.8726.0386,965
Oct 14, 202426.8626.8926.7626.8225.9852,703
Oct 11, 202426.8126.8426.7426.8325.9948,207
Oct 10, 202426.8927.0126.6626.7525.9276,296
Oct 9, 202426.8526.9126.8226.8225.98179,475
Oct 8, 202426.7426.9126.6726.7925.9550,368
Oct 7, 202426.7526.7626.7026.7025.8746,372
Oct 4, 202426.8926.8926.7326.7425.9128,390
Oct 3, 202426.9927.1126.8326.8325.99148,761
Oct 2, 202427.0027.0226.8826.9226.08136,552
Oct 1, 202427.0027.0226.8826.9326.09116,606
Sep 30, 2024 0.345052 Dividend
Sep 30, 202426.8526.9126.7626.8426.00244,785
Sep 27, 202427.2227.2326.9427.1325.95170,634
Sep 26, 202427.1527.1726.9927.1325.9560,457
Sep 25, 202427.1327.1527.0027.0725.8989,416
Sep 24, 202427.0027.0726.9527.0625.8864,568
Sep 23, 202427.1427.2026.9226.9225.7573,752
Sep 20, 202427.1627.3527.0227.0925.9251,415
Sep 19, 202427.2727.2727.1627.1725.99162,661
Sep 18, 202427.2427.2427.1627.2026.0241,046
Sep 17, 202427.2727.2727.1027.1325.9567,912
Sep 16, 202427.1627.1727.0827.1525.9783,935
Sep 13, 202427.0627.1227.0327.0525.8774,304
Sep 12, 202426.9627.1626.8926.9825.8188,856
Sep 11, 202426.8526.9226.7626.8625.6985,717
Sep 10, 202426.9126.9226.8026.8725.7028,536
Sep 9, 202426.7226.8326.5626.8225.6531,368
Sep 6, 202426.7526.7926.5426.6425.4869,974
Sep 5, 202426.6526.7526.6126.7325.57138,710
Sep 4, 202426.6326.6626.5226.5425.3870,988
Sep 3, 202426.7026.7426.5526.5725.41282,285
Aug 30, 202426.7926.8826.6126.7525.595,600,543
Aug 29, 202426.8726.8726.7126.7625.60268,081
Aug 28, 202426.8026.9526.7426.8825.71307,449
Aug 27, 202426.8226.8326.7626.7725.60181,436
Aug 26, 202426.8526.9226.7926.8125.64174,527
Aug 23, 202426.6727.1626.6426.8725.70290,427
Aug 22, 202426.6526.7326.6026.6725.51152,328
Aug 21, 202426.5426.6726.5026.6225.46297,676
Aug 20, 202426.7526.7526.5026.6225.46270,487
Aug 19, 202426.6626.8426.6426.7325.57229,445
Aug 16, 202426.7526.7726.6726.6725.5177,362
Aug 15, 202426.8326.9126.7326.7525.59311,730
Aug 14, 202426.5526.8026.5026.6525.49304,466
Aug 13, 202426.5726.6026.4726.5525.39275,014
Aug 12, 202426.5826.6026.3726.5125.36203,302
Aug 9, 202426.5526.6826.5026.5225.37333,616
Aug 8, 202426.3026.5926.2526.4525.30551,551
Aug 7, 202426.1526.3126.1326.2025.06564,366
Aug 6, 202426.1526.1526.0626.1024.96699,217
Aug 5, 202425.8926.5625.5126.0924.951,413,510
Aug 2, 202425.9426.1825.9426.0824.94510,207
Aug 1, 202425.8526.2525.8026.0824.941,191,252
Jul 31, 202425.9526.0025.8125.8624.73291,982
Jul 30, 202425.8525.8925.8025.8824.75205,975
Jul 29, 202425.8225.9524.4025.8724.74948,947
Jul 26, 202425.7925.8725.7525.8724.74749,603
Jul 25, 202425.7825.8125.5025.7924.671,454,128
Jul 24, 202425.7225.9024.8024.8023.725,448,018
Jul 23, 202425.5125.5525.5025.5524.445,055,500

Related Tickers

IVTJY Investec Group
16.20
0.00%
 
B8X0.MU Immutable Holdings Inc
0.0695
-2.11%
 
SF-PC Stifel Financial Corp.
22.22
+0.26%
 
SCE-PJ SCE Trust IV
21.73
+1.21%
 
SF-PD Stifel Financial Corp.
16.50
+0.18%
 
SRL Scully Royalty Ltd.
7.64
+1.82%
 
GS-PA The Goldman Sachs Group, Inc.
22.17
+1.09%
 
DMGGF DMG Blockchain Solutions Inc.
0.1820
+3.70%
 
SNEX StoneX Group Inc.
81.97
+4.63%
 
BTM Bitcoin Depot Inc.
1.3100
-5.07%