MS - MORGAN STANLEY
188.82
1.500 0.794%
Share volume: 6,846,103
Last Updated: 04-17-2026
Trading/Security And Commodity Brokers, Dealers, Exchanges & Services:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$187.32
1.50
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $189.50 | $189.50 | $191.22 | $191.22 | $188.23 | $188.23 | $188.82 | $188.82 | 6,846,103 | $6,831,750.00 |
| 04-16-2026 | $190.93 | $190.93 | $192.51 | $192.51 | $186.67 | $186.67 | $187.32 | $187.32 | 9,138,058 | $9,138,058.00 |
| 04-15-2026 | $188.49 | $188.49 | $194.59 | $194.59 | $187.92 | $187.92 | $191.62 | $191.62 | 9,853,752 | $9,853,752.00 |
| 04-14-2026 | $182.87 | $182.87 | $184.59 | $184.59 | $181.75 | $181.75 | $183.34 | $183.34 | 8,803,639 | $8,803,639.00 |
| 04-13-2026 | $175.76 | $175.76 | $181.18 | $181.18 | $175.01 | $175.01 | $181.14 | $181.14 | 6,282,929 | $6,282,929.00 |
| 04-10-2026 | $178.66 | $178.66 | $178.66 | $178.66 | $174.70 | $174.70 | $177.64 | $177.64 | 4,240,084 | $4,240,084.00 |
| 04-09-2026 | $175.17 | $175.17 | $179.00 | $179.00 | $174.80 | $174.80 | $178.16 | $178.16 | 5,299,306 | $5,299,306.00 |
| 04-08-2026 | $176.90 | $176.90 | $181.26 | $181.26 | $174.49 | $174.49 | $176.02 | $176.02 | 7,662,573 | $7,662,573.00 |
| 04-07-2026 | $165.69 | $165.69 | $168.90 | $168.90 | $165.29 | $165.29 | $168.43 | $168.43 | 6,036,381 | $6,036,381.00 |
| 04-06-2026 | $165.88 | $165.88 | $167.63 | $167.63 | $165.44 | $165.44 | $166.55 | $166.55 | 3,675,126 | $3,675,126.00 |