MS - MORGAN STANLEY
193.09
2.920 1.512%
Share volume: 5,873,843
Last Updated: 05-08-2026
Trading/Security And Commodity Brokers, Dealers, Exchanges & Services:
0.08%
PREVIOUS CLOSE
CHG
CHG%
$190.17
2.92
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2026 | $190.88 | $190.88 | $193.50 | $193.50 | $190.47 | $190.47 | $193.09 | $193.09 | 5,873,843 | $5,857,456.00 |
| 05-07-2026 | $193.16 | $193.16 | $194.25 | $194.25 | $189.67 | $189.67 | $190.17 | $190.17 | 5,761,867 | $5,761,867.00 |
| 05-06-2026 | $192.17 | $192.17 | $194.83 | $194.83 | $192.17 | $192.17 | $193.35 | $193.35 | 6,319,466 | $6,319,466.00 |
| 05-05-2026 | $189.34 | $189.34 | $190.45 | $190.45 | $187.95 | $187.95 | $189.25 | $189.25 | 4,807,883 | $4,807,883.00 |
| 05-04-2026 | $189.93 | $189.93 | $190.35 | $190.35 | $187.12 | $187.12 | $188.01 | $188.01 | 3,832,993 | $3,832,993.00 |
| 05-01-2026 | $190.49 | $190.49 | $193.50 | $193.50 | $188.77 | $188.77 | $190.17 | $190.17 | 4,742,870 | $4,742,870.00 |
| 04-30-2026 | $185.60 | $185.60 | $190.73 | $190.73 | $184.90 | $184.90 | $190.59 | $190.59 | 5,664,866 | $5,664,866.00 |
| 04-29-2026 | $190.01 | $188.99 | $190.51 | $189.49 | $185.25 | $184.26 | $187.08 | $186.08 | 5,107,604 | $5,107,604.00 |
| 04-28-2026 | $191.31 | $190.29 | $192.65 | $191.62 | $188.66 | $187.65 | $190.36 | $189.34 | 4,107,454 | $4,107,454.00 |
| 04-27-2026 | $187.87 | $186.87 | $190.59 | $189.57 | $187.75 | $186.75 | $190.18 | $189.16 | 4,163,602 | $4,163,602.00 |