Morgan Stanley (MS)

Historical Prices For Morgan Stanley (MS)

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2025	113.11	115.82	112.03	115.42	6,502,440	115.42
4/29/2025	115.38	116.47	114.23	116.21	4,689,895	115.28
4/28/2025	115.88	117.90	113.83	115.83	4,171,353	114.91
4/25/2025	115.71	117.10	114.97	116.01	5,013,494	115.09
4/24/2025	111.87	115.90	111.24	115.60	6,640,679	114.68
4/23/2025	113.25	116.61	111.93	112.31	9,242,175	111.42
4/22/2025	108.01	110.70	107.97	110.38	6,569,654	109.50
4/21/2025	108.14	108.33	104.78	106.30	7,783,372	105.45
4/17/2025	108.51	110.75	108.15	109.18	5,233,135	108.31
4/16/2025	109.57	110.31	106.65	107.86	6,520,333	107.00
4/15/2025	110.09	112.15	110.06	110.44	6,004,060	109.56
4/14/2025	110.48	111.50	108.55	109.11	8,296,410	108.24
4/11/2025	102.89	109.20	102.89	108.12	10,573,226	107.26
4/10/2025	108.77	108.87	103.41	106.58	10,954,310	105.73
4/09/2025	98.20	113.90	97.89	111.70	16,956,032	110.81
4/08/2025	105.21	106.94	98.27	100.31	10,708,185	99.51
4/07/2025	96.27	103.19	94.33	100.92	20,720,142	100.12
4/04/2025	101.54	103.70	97.31	99.83	18,901,356	99.04
4/03/2025	110.11	111.39	106.88	107.93	15,185,808	107.07
4/02/2025	113.96	120.35	113.88	119.27	8,415,042	118.32
4/01/2025	115.98	116.88	113.54	115.74	6,650,948	114.82
3/31/2025	113.71	117.03	112.18	116.67	7,616,732	115.74
3/28/2025	118.71	119.43	114.63	115.33	7,349,463	114.41
3/27/2025	118.93	119.84	117.54	119.00	8,239,516	118.05
3/26/2025	125.77	126.34	121.61	122.20	5,100,416	121.23
3/25/2025	124.90	126.05	124.15	125.20	4,326,149	124.20
3/24/2025	122.31	124.82	122.00	124.27	6,184,313	123.28
3/21/2025	119.35	120.88	118.30	120.14	10,990,390	119.18
3/20/2025	118.82	121.81	118.82	120.47	7,026,015	119.51
3/19/2025	117.23	121.25	116.23	119.85	8,430,163	118.90
3/18/2025	118.28	119.21	117.28	118.11	7,234,688	117.17
3/17/2025	114.97	119.30	114.84	117.96	8,499,943	117.02
3/14/2025	113.99	115.77	112.54	115.34	6,879,488	114.42
3/13/2025	114.00	114.85	111.22	111.68	7,434,465	110.79
3/12/2025	115.00	115.60	112.55	114.00	7,925,442	113.09
3/11/2025	111.71	113.51	110.34	112.04	13,489,449	111.15
3/10/2025	116.00	116.28	109.22	111.69	16,762,098	110.80
3/07/2025	118.72	119.49	115.45	119.29	8,513,504	118.34
3/06/2025	120.80	123.13	118.60	119.37	8,649,979	118.42
3/05/2025	122.00	124.38	121.44	123.75	7,314,562	122.77
3/04/2025	126.47	126.57	119.25	121.72	12,995,270	120.75
3/03/2025	133.33	133.99	127.73	129.13	5,968,502	128.10
2/28/2025	129.90	133.41	128.99	133.11	7,424,243	132.05
2/27/2025	131.80	132.87	128.81	129.24	5,997,242	128.21
2/26/2025	130.41	132.24	130.15	131.05	5,493,654	130.01
2/25/2025	131.03	131.29	126.38	129.60	7,458,483	128.57
2/24/2025	132.76	132.97	128.90	129.97	7,784,566	128.94
2/21/2025	135.18	135.60	130.91	131.69	6,704,118	130.64
2/20/2025	140.25	141.07	132.43	134.34	8,859,687	133.27
2/19/2025	140.01	140.93	139.25	140.69	3,843,120	139.57
2/18/2025	139.41	140.78	138.89	140.71	3,797,044	139.59
2/14/2025	136.45	139.58	136.45	138.95	5,044,772	137.84
2/13/2025	137.97	138.10	136.35	136.84	4,699,796	135.75
2/12/2025	136.08	137.28	135.60	137.11	4,687,953	136.02
2/11/2025	136.81	138.21	135.44	137.79	5,096,851	136.69
2/10/2025	140.25	140.31	135.61	137.31	5,521,288	136.22
2/07/2025	142.02	142.03	139.82	139.98	3,529,064	138.87
2/06/2025	140.01	141.40	140.00	141.08	4,576,123	139.96
2/05/2025	137.47	139.22	136.51	138.93	5,870,578	137.82
2/04/2025	137.73	137.88	136.29	136.77	5,996,551	135.68
2/03/2025	135.81	138.00	133.91	137.16	5,305,429	136.07