MS - MORGAN STANLEY
167.58
1.630 0.973%
Share volume: 5,294,846
Last Updated: 03-04-2026
Trading/Security And Commodity Brokers, Dealers, Exchanges & Services:
0.24%
PREVIOUS CLOSE
CHG
CHG%
$165.95
1.63
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $167.58 | $167.58 | $169.20 | $169.20 | $166.52 | $166.52 | $167.58 | $167.58 | 5,294,846 | $5,294,846.00 |
| 03-03-2026 | $162.46 | $162.46 | $167.32 | $167.32 | $159.95 | $159.95 | $165.95 | $165.95 | 7,495,728 | $7,495,728.00 |
| 03-02-2026 | $162.64 | $162.64 | $169.60 | $169.60 | $162.15 | $162.15 | $167.00 | $167.00 | 9,212,626 | $9,212,626.00 |
| 02-27-2026 | $174.00 | $174.00 | $174.13 | $174.13 | $164.40 | $164.40 | $166.51 | $166.51 | 12,400,414 | $12,400,414.00 |
| 02-26-2026 | $174.88 | $174.88 | $177.83 | $177.83 | $174.45 | $174.45 | $177.49 | $177.49 | 6,901,596 | $6,901,596.00 |
| 02-25-2026 | $170.70 | $170.70 | $174.04 | $174.04 | $169.65 | $169.65 | $173.73 | $173.73 | 7,098,545 | $7,098,545.00 |
| 02-24-2026 | $165.47 | $165.47 | $170.32 | $170.32 | $164.11 | $164.11 | $168.79 | $168.79 | 7,413,835 | $7,413,835.00 |
| 02-23-2026 | $173.96 | $173.96 | $175.62 | $175.62 | $166.61 | $166.61 | $166.80 | $166.80 | 7,795,461 | $7,795,461.00 |
| 02-20-2026 | $173.45 | $173.45 | $175.43 | $175.43 | $171.56 | $171.56 | $175.41 | $175.41 | 4,272,739 | $4,272,739.00 |
| 02-19-2026 | $175.16 | $175.16 | $176.28 | $176.28 | $172.53 | $172.53 | $174.37 | $174.37 | 7,259,535 | $7,259,535.00 |