NYSE:MS | Historical Stock Price | MORGAN STANLEY

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1993-02-23 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$7.36$17.30$40.65$95.53$224.47$527.471993-02-232026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1998

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1998-12-31$35.50$38.281,934,200——
1998-12-30$36.59$39.462,082,600——
1998-12-29$37.81$40.781,923,800——
1998-12-28$38.50$41.522,616,400——
1998-12-24$39.16$42.231,201,000——
1998-12-23$38.53$41.552,350,000——
1998-12-22$37.53$40.473,061,600——
1998-12-21$38.28$41.285,002,400——
1998-12-18$35.81$38.624,338,800——
1998-12-17$34.53$37.243,370,000——
1998-12-16$33.13$35.722,766,800——
1998-12-15$33.25$35.865,145,400——
1998-12-14$31.16$33.604,296,400——
1998-12-11$33.34$35.962,913,400——
1998-12-10$33.41$36.032,746,800——
1998-12-09$33.50$36.133,920,000——
1998-12-08$33.09$35.693,933,000——
1998-12-07$34.56$37.272,599,400——
1998-12-04$34.38$37.073,979,800——
1998-12-03$32.78$35.355,767,400——
1998-12-02$34.00$36.675,276,400——
1998-12-01$34.13$36.805,618,200——
1998-11-30$34.81$37.543,138,800——
1998-11-27$37.38$40.311,297,400——
1998-11-25$35.75$38.552,781,400——
1998-11-24$36.19$39.027,404,600——
1998-11-23$36.81$39.706,623,800——
1998-11-20$35.28$38.054,442,000——
1998-11-19$33.28$35.893,337,200——
1998-11-18$32.66$35.225,224,200——
1998-11-17$33.31$35.927,544,600——
1998-11-16$32.03$34.543,840,600——
1998-11-13$30.63$33.034,316,400——
1998-11-12$29.88$32.224,771,800——
1998-11-11$29.75$32.085,072,400——
1998-11-10$31.50$33.973,887,400——
1998-11-09$32.88$35.453,325,400——
1998-11-06$32.50$35.054,213,000——
1998-11-05$32.50$35.055,166,800——
1998-11-04$31.22$33.675,060,000——
1998-11-03$30.91$33.335,428,200——
1998-11-02$32.00$34.516,783,600——
1998-10-30$32.50$35.057,790,800——
1998-10-29$31.41$33.876,329,600——
1998-10-28$29.75$32.086,389,000——
1998-10-27$29.03$31.316,917,000——
1998-10-26$29.78$32.125,426,600——
1998-10-23$29.25$31.546,277,000——
1998-10-22$29.28$31.585,355,200——
1998-10-21$27.72$29.896,377,000——
1998-10-20$28.06$30.269,008,600——
1998-10-19$28.34$30.575,530,200——
1998-10-16$27.13$29.2513,507,200——
1998-10-15$27.63$29.798,971,600——
1998-10-14$24.28$26.195,741,600——
1998-10-13$23.41$25.244,692,000——
1998-10-12$23.09$24.809,200,400——
1998-10-09$22.88$24.5616,348,200——
1998-10-08$20.81$22.3520,044,400——
1998-10-07$19.22$20.6410,582,000——
1998-10-06$20.84$22.389,148,400——
1998-10-05$20.41$21.917,730,400——
1998-10-02$21.94$23.5612,967,400——
1998-10-01$20.00$21.4714,319,200——
1998-09-30$21.56$23.1512,690,000——
1998-09-29$22.56$24.2313,731,400——
1998-09-28$24.63$26.448,908,400——
1998-09-25$26.31$28.259,341,000——
1998-09-24$25.78$27.6813,468,000——
1998-09-23$28.63$30.748,937,400——
1998-09-22$26.75$28.723,354,600——
1998-09-21$26.94$28.924,367,800——
1998-09-18$27.28$29.295,718,600——
1998-09-17$27.91$29.967,603,200——
1998-09-16$30.28$32.518,671,000——
1998-09-15$28.16$30.236,057,600——
1998-09-14$26.56$28.527,227,000——
1998-09-11$25.50$27.388,014,800——
1998-09-10$24.16$25.948,599,800——
1998-09-09$25.03$26.888,405,800——
1998-09-08$27.31$29.338,295,600——
1998-09-04$25.13$26.9811,153,000——
1998-09-03$26.81$28.797,892,800——
1998-09-02$29.50$31.688,613,200——
1998-09-01$28.81$30.9412,437,400——
1998-08-31$29.03$31.175,276,600——
1998-08-28$32.63$35.039,883,400——
1998-08-27$34.78$37.356,717,400——
1998-08-26$38.03$40.842,920,800——
1998-08-25$39.38$42.282,765,400——
1998-08-24$38.88$41.742,282,200——
1998-08-21$38.44$41.274,942,800——
1998-08-20$40.06$43.022,348,200——
1998-08-19$41.41$44.462,126,800——
1998-08-18$42.16$45.262,768,200——
1998-08-17$40.63$43.624,402,000——
1998-08-14$38.44$41.273,144,000——
1998-08-13$39.41$42.312,493,400——
1998-08-12$40.13$43.082,876,000——
1998-08-11$40.53$43.524,369,000——
1998-08-10$40.84$43.862,327,800——
1998-08-07$42.56$45.703,248,400——
1998-08-06$42.34$45.472,750,200——
1998-08-05$41.22$44.264,902,400——
1998-08-04$40.47$43.454,129,600——
1998-08-03$42.44$45.573,028,000——
1998-07-31$43.53$46.742,173,000——
1998-07-30$44.25$47.512,799,200——
1998-07-29$43.81$47.042,089,800——
1998-07-28$43.78$47.012,712,800——
1998-07-27$44.59$47.882,582,000——
1998-07-24$45.13$48.453,573,000——
1998-07-23$45.78$49.161,544,200——
1998-07-22$46.41$49.832,530,400——
1998-07-21$47.31$50.802,770,600——
1998-07-20$47.91$51.441,187,800——
1998-07-17$48.44$52.012,002,400——
1998-07-16$47.59$51.101,810,600——
1998-07-15$47.25$50.732,055,000——
1998-07-14$47.25$50.732,031,800——
1998-07-13$46.94$50.292,255,400——
1998-07-10$46.19$49.492,262,000——
1998-07-09$45.34$48.581,722,600——
1998-07-08$46.03$49.322,851,600——
1998-07-07$45.28$48.522,927,000——
1998-07-06$44.81$48.012,288,800——
1998-07-02$45.09$48.322,096,600——
1998-07-01$45.06$48.284,621,400——
1998-06-30$45.69$48.955,316,200——
1998-06-29$43.19$46.271,827,600——
1998-06-26$43.72$46.841,661,000——
1998-06-25$43.88$47.013,482,600——
1998-06-24$43.31$46.414,238,000——
1998-06-23$41.28$44.232,481,600——
1998-06-22$39.94$42.792,772,800——
1998-06-19$39.41$42.222,495,200——
1998-06-18$39.38$42.192,512,000——
1998-06-17$39.47$42.292,586,800——
1998-06-16$37.91$40.612,240,200——
1998-06-15$37.69$40.382,174,600——
1998-06-12$39.53$42.361,937,600——
1998-06-11$39.91$42.761,932,200——
1998-06-10$40.31$43.191,916,000——
1998-06-09$40.94$43.862,435,800——
1998-06-08$41.09$44.032,709,000——
1998-06-05$40.38$43.261,739,600——
1998-06-04$39.91$42.761,335,000——
1998-06-03$39.28$42.092,799,800——
1998-06-02$39.28$42.092,678,400——
1998-06-01$39.47$42.291,856,400——
1998-05-29$39.03$41.821,772,200——
1998-05-28$38.88$41.651,582,800——
1998-05-27$38.13$40.852,772,600——
1998-05-26$38.88$41.652,052,400——
1998-05-22$39.59$42.421,942,000——
1998-05-21$39.88$42.723,534,200——
1998-05-20$39.44$42.262,403,000——
1998-05-19$38.13$40.852,097,000——
1998-05-18$37.31$39.982,471,400——
1998-05-15$38.34$41.081,620,800——
1998-05-14$37.63$40.311,277,600——
1998-05-13$37.34$40.011,091,800——
1998-05-12$37.75$40.453,991,400——
1998-05-11$37.50$40.181,546,000——
1998-05-08$37.81$40.511,482,800——
1998-05-07$37.13$39.781,401,200——
1998-05-06$37.66$40.352,100,600——
1998-05-05$38.75$41.521,845,400——
1998-05-04$39.38$42.191,316,200——
1998-05-01$39.50$42.321,661,200——
1998-04-30$39.44$42.263,525,800——
1998-04-29$38.34$41.082,579,800——
1998-04-28$37.13$39.783,154,600——
1998-04-27$37.59$40.284,358,000——
1998-04-24$39.09$41.892,090,800——
1998-04-23$39.66$42.493,433,200——
1998-04-22$40.34$43.231,797,000——
1998-04-21$39.81$42.662,483,600——
1998-04-20$40.81$43.731,280,600——
1998-04-17$41.66$44.632,751,200——
1998-04-16$40.38$43.261,743,600——
1998-04-15$41.00$43.934,217,400——
1998-04-14$41.41$44.362,790,000——
1998-04-13$42.22$45.244,616,600——
1998-04-09$41.16$43.992,054,200——
1998-04-08$40.53$43.324,095,000——
1998-04-07$40.19$42.957,171,800——
1998-04-06$40.00$42.758,638,600——
1998-04-03$37.72$40.324,075,200——
1998-04-02$36.94$39.482,814,800——
1998-04-01$36.44$38.952,560,400——
1998-03-31$36.44$38.952,482,000——
1998-03-30$36.50$39.012,396,000——
1998-03-27$37.00$39.552,655,200——
1998-03-26$36.56$39.082,796,000——
1998-03-25$37.84$40.452,881,800——
1998-03-24$38.34$40.981,647,400——
1998-03-23$37.38$39.952,585,200——
1998-03-20$37.72$40.322,582,200——
1998-03-19$38.50$41.151,684,200——
1998-03-18$38.69$41.353,542,800——
1998-03-17$38.34$40.984,436,400——
1998-03-16$37.75$40.353,285,400——
1998-03-13$37.38$39.952,396,400——
1998-03-12$37.03$39.581,791,400——
1998-03-11$36.94$39.482,615,200——
1998-03-10$37.09$39.652,602,000——
1998-03-09$35.88$38.342,074,600——
1998-03-06$35.47$37.912,308,600——
1998-03-05$34.88$37.282,351,400——
1998-03-04$34.91$37.311,775,600——
1998-03-03$34.91$37.312,365,800——
1998-03-02$34.97$37.381,593,200——
1998-02-27$34.91$37.312,278,400——
1998-02-26$35.13$37.542,318,200——
1998-02-25$35.25$37.682,337,800——
1998-02-24$34.69$37.082,630,600——
1998-02-23$34.47$36.841,853,800——
1998-02-20$34.31$36.672,120,200——
1998-02-19$33.75$36.072,658,200——
1998-02-18$33.38$35.674,910,600——
1998-02-17$32.44$34.672,565,400——
1998-02-13$32.00$34.204,256,400——
1998-02-12$31.97$34.173,830,000——
1998-02-11$30.72$32.831,848,400——
1998-02-10$31.00$33.133,571,400——
1998-02-09$30.59$32.70996,400——
1998-02-06$30.66$32.772,290,000——
1998-02-05$30.41$32.502,712,400——
1998-02-04$30.63$32.732,604,200——
1998-02-03$30.66$32.771,718,000——
1998-02-02$30.81$32.934,262,600——
1998-01-30$29.19$31.202,381,600——
1998-01-29$29.13$31.132,844,600——
1998-01-28$28.72$30.702,544,600——
1998-01-27$27.59$29.494,089,600——
1998-01-26$27.09$28.962,291,400——
1998-01-23$27.03$28.893,921,200——
1998-01-22$27.47$29.364,146,200——
1998-01-21$29.09$31.102,538,800——
1998-01-20$29.09$31.103,040,200——
1998-01-16$28.09$30.031,780,200——
1998-01-15$27.72$29.631,627,800——
1998-01-14$28.28$30.122,487,400——
1998-01-13$27.97$29.792,313,600——
1998-01-12$27.50$29.294,374,000——
1998-01-09$28.00$29.823,862,400——
1998-01-08$29.47$31.394,188,200——
1998-01-07$29.25$31.155,091,800——
1998-01-06$30.00$31.953,759,800——
1998-01-05$30.44$32.423,844,000——
1998-01-02$29.38$31.292,935,800——