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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$51.12$94.655,131,600——
2019-12-30$50.96$94.354,532,800——
2019-12-27$51.09$94.594,116,900——
2019-12-26$51.11$94.635,517,400——
2019-12-24$50.69$93.852,087,800——
2019-12-23$50.72$93.916,547,600——
2019-12-20$50.69$93.8518,742,900——
2019-12-19$50.86$94.179,222,000——
2019-12-18$50.66$93.809,513,000——
2019-12-17$50.90$94.2410,446,000——
2019-12-16$50.72$93.9111,007,500——
2019-12-13$50.24$93.0210,191,200——
2019-12-12$50.69$93.8511,553,400——
2019-12-11$49.45$91.566,296,300——
2019-12-10$49.67$91.9610,009,600——
2019-12-09$49.60$91.836,382,300——
2019-12-06$49.80$92.209,487,300——
2019-12-05$49.07$90.856,680,700——
2019-12-04$48.84$90.438,608,400——
2019-12-03$48.11$89.0712,217,700——
2019-12-02$49.08$90.878,117,100——
2019-11-29$49.48$91.614,138,400——
2019-11-27$49.78$92.178,614,000——
2019-11-26$49.41$91.4810,360,600——
2019-11-25$49.96$92.508,461,000——
2019-11-22$49.25$91.196,609,800——
2019-11-21$48.84$90.438,353,600——
2019-11-20$49.10$90.919,138,700——
2019-11-19$49.33$91.336,980,100——
2019-11-18$49.03$90.786,446,900——
2019-11-15$48.99$90.706,439,000——
2019-11-14$48.61$90.005,836,600——
2019-11-13$48.39$89.597,022,000——
2019-11-12$49.01$90.746,400,700——
2019-11-11$49.09$90.897,107,500——
2019-11-08$49.15$91.007,966,500——
2019-11-07$48.66$90.0914,501,500——
2019-11-06$48.56$89.917,872,400——
2019-11-05$48.75$90.2613,894,100——
2019-11-04$48.83$90.4115,965,900——
2019-11-01$47.33$87.639,765,900——
2019-10-31$46.05$85.269,414,100——
2019-10-30$46.26$85.657,101,400——
2019-10-29$46.83$86.067,773,600——
2019-10-28$46.84$86.0710,276,000——
2019-10-25$46.37$85.219,576,400——
2019-10-24$45.76$84.097,469,800——
2019-10-23$45.91$84.378,328,000——
2019-10-22$45.38$83.3912,366,600——
2019-10-21$44.98$82.6614,244,800——
2019-10-18$43.66$80.2310,493,900——
2019-10-17$43.44$79.8317,965,100——
2019-10-16$42.79$78.6310,088,900——
2019-10-15$42.53$78.1510,112,800——
2019-10-14$42.25$77.646,644,500——
2019-10-11$41.93$77.0514,914,600——
2019-10-10$41.05$75.448,207,100——
2019-10-09$40.44$74.318,955,700——
2019-10-08$39.82$73.178,309,000——
2019-10-07$40.68$74.766,323,600——
2019-10-04$40.78$74.945,631,400——
2019-10-03$40.25$73.9612,293,600——
2019-10-02$40.23$73.9312,052,500——
2019-10-01$41.38$76.0413,437,200——
2019-09-30$42.67$78.416,213,700——
2019-09-27$42.84$78.728,005,200——
2019-09-26$42.62$78.325,343,800——
2019-09-25$43.04$79.096,909,400——
2019-09-24$42.54$78.1711,246,400——
2019-09-23$43.56$80.057,114,600——
2019-09-20$43.67$80.2522,404,600——
2019-09-19$44.02$80.896,403,500——
2019-09-18$44.36$81.528,283,800——
2019-09-17$44.21$81.249,768,500——
2019-09-16$44.75$82.236,289,800——
2019-09-13$45.16$82.9911,364,500——
2019-09-12$44.32$81.4413,254,300——
2019-09-11$43.94$80.759,877,900——
2019-09-10$43.58$80.0812,292,700——
2019-09-09$43.11$79.2211,888,800——
2019-09-06$42.18$77.517,012,700——
2019-09-05$42.47$78.048,101,600——
2019-09-04$41.53$76.326,829,900——
2019-09-03$40.99$75.328,675,300——
2019-08-30$41.49$76.247,427,000——
2019-08-29$41.29$75.8812,191,900——
2019-08-28$40.38$74.209,881,900——
2019-08-27$39.79$73.128,742,900——
2019-08-26$40.16$73.8010,408,600——
2019-08-23$39.33$72.2712,310,800——
2019-08-22$40.27$74.008,126,000——
2019-08-21$39.94$73.409,876,100——
2019-08-20$39.90$73.3211,350,000——
2019-08-19$40.37$74.197,803,000——
2019-08-16$39.94$73.409,742,800——
2019-08-15$39.10$71.8510,818,600——
2019-08-14$39.33$72.2717,133,400——
2019-08-13$40.69$74.7710,896,700——
2019-08-12$40.36$74.178,775,000——
2019-08-09$41.50$76.2611,011,400——
2019-08-08$41.27$75.849,884,400——
2019-08-07$40.56$74.5314,108,500——
2019-08-06$41.22$75.7510,481,200——
2019-08-05$40.49$74.4115,311,100——
2019-08-02$42.12$77.4016,089,900——
2019-08-01$42.93$78.8912,963,900——
2019-07-31$44.56$81.898,317,100——
2019-07-30$44.67$82.097,339,100——
2019-07-29$45.23$82.478,667,000——
2019-07-26$45.74$83.408,321,000——
2019-07-25$44.87$81.828,733,800——
2019-07-24$45.50$82.978,092,200——
2019-07-23$45.10$82.249,859,600——
2019-07-22$44.50$81.147,091,800——
2019-07-19$44.39$80.9410,083,600——
2019-07-18$44.43$81.0111,185,800——
2019-07-17$43.77$79.819,131,800——
2019-07-16$44.43$81.0110,170,900——
2019-07-15$44.43$81.017,870,700——
2019-07-12$44.87$81.829,565,700——
2019-07-11$44.18$80.568,799,200——
2019-07-10$43.31$78.975,311,000——
2019-07-09$43.78$79.835,941,900——
2019-07-08$43.49$79.307,060,200——
2019-07-05$44.21$80.616,276,000——
2019-07-03$43.99$80.214,470,800——
2019-07-02$43.83$79.928,234,800——
2019-07-01$43.95$80.1412,197,700——
2019-06-28$43.81$79.8815,445,600——
2019-06-27$43.49$79.307,459,800——
2019-06-26$42.99$78.397,826,400——
2019-06-25$42.66$77.7910,232,900——
2019-06-24$43.07$78.538,141,400——
2019-06-21$43.58$79.4618,450,800——
2019-06-20$43.46$79.259,922,800——
2019-06-19$43.14$78.668,034,300——
2019-06-18$43.34$79.0310,094,500——
2019-06-17$42.51$77.515,658,700——
2019-06-14$42.82$78.087,102,600——
2019-06-13$42.95$78.327,530,900——
2019-06-12$42.62$77.718,073,800——
2019-06-11$43.67$79.6310,654,600——
2019-06-10$43.29$78.948,693,100——
2019-06-07$42.70$77.867,546,200——
2019-06-06$42.81$78.065,741,500——
2019-06-05$42.43$77.376,421,300——
2019-06-04$42.48$77.4611,860,900——
2019-06-03$40.73$74.2710,133,200——
2019-05-31$40.69$74.1911,328,600——
2019-05-30$41.83$76.277,797,200——
2019-05-29$42.19$76.939,808,700——
2019-05-28$42.17$76.8910,539,500——
2019-05-24$42.96$78.336,172,300——
2019-05-23$42.71$77.8813,128,900——
2019-05-22$43.49$79.3010,109,600——
2019-05-21$44.39$80.945,936,200——
2019-05-20$43.87$79.998,951,600——
2019-05-17$43.88$80.018,411,700——
2019-05-16$44.28$80.749,305,000——
2019-05-15$43.90$80.0510,703,100——
2019-05-14$44.01$80.2517,302,200——
2019-05-13$44.18$80.5616,506,200——
2019-05-10$46.34$84.509,749,200——
2019-05-09$46.45$84.708,102,300——
2019-05-08$46.53$84.847,340,300——
2019-05-07$46.71$85.1710,365,100——
2019-05-06$47.71$87.006,310,000——
2019-05-03$48.06$87.635,829,700——
2019-05-02$47.81$87.187,680,500——
2019-05-01$47.57$86.749,056,300——
2019-04-30$48.25$87.988,104,600——
2019-04-29$48.46$88.369,702,200——
2019-04-26$47.89$86.787,661,100——
2019-04-25$47.29$85.695,585,900——
2019-04-24$47.38$85.859,042,500——
2019-04-23$47.35$85.808,163,700——
2019-04-22$47.29$85.697,042,100——
2019-04-18$47.55$86.1619,906,500——
2019-04-17$48.26$87.4519,610,000——
2019-04-16$47.02$85.2013,358,600——
2019-04-15$46.08$83.5011,669,000——
2019-04-12$46.69$84.6021,641,900——
2019-04-11$44.80$81.187,872,700——
2019-04-10$44.45$80.546,703,400——
2019-04-09$44.26$80.207,436,200——
2019-04-08$44.98$81.5010,898,900——
2019-04-05$44.90$81.368,633,900——
2019-04-04$44.93$81.419,119,900——
2019-04-03$44.38$80.4211,712,100——
2019-04-02$43.70$79.1813,101,200——
2019-04-01$43.53$78.8825,813,300——
2019-03-29$42.20$76.4711,811,400——
2019-03-28$41.93$75.988,397,000——
2019-03-27$41.37$74.9611,251,600——
2019-03-26$41.88$75.899,615,400——
2019-03-25$41.25$74.7414,504,100——
2019-03-22$41.72$75.6025,416,800——
2019-03-21$43.13$78.1514,576,200——
2019-03-20$43.03$77.9715,078,500——
2019-03-19$43.95$79.6412,548,500——
2019-03-18$44.03$79.7810,305,900——
2019-03-15$43.33$78.5118,992,600——
2019-03-14$42.69$77.358,351,200——
2019-03-13$42.41$76.859,269,000——
2019-03-12$42.03$76.167,204,400——
2019-03-11$41.85$75.837,191,600——
2019-03-08$41.36$74.9411,748,400——
2019-03-07$41.17$74.6012,502,100——
2019-03-06$41.62$75.427,062,700——
2019-03-05$41.90$75.9210,449,100——
2019-03-04$42.00$76.1012,115,100——
2019-03-01$42.50$77.0112,336,100——
2019-02-28$41.98$76.0712,299,900——
2019-02-27$42.56$77.126,916,600——
2019-02-26$42.41$76.8510,404,400——
2019-02-25$42.19$76.4510,804,700——
2019-02-22$41.79$75.7210,132,100——
2019-02-21$41.96$76.039,603,600——
2019-02-20$42.42$76.8610,031,600——
2019-02-19$42.16$76.399,401,700——
2019-02-15$41.99$76.0913,289,700——
2019-02-14$40.72$73.7810,414,200——
2019-02-13$41.19$74.649,528,300——
2019-02-12$41.15$74.5612,400,800——
2019-02-11$40.21$72.8617,058,300——
2019-02-08$40.81$73.9513,993,900——
2019-02-07$41.48$75.1612,745,400——
2019-02-06$42.38$76.799,744,000——
2019-02-05$42.45$76.929,971,500——
2019-02-04$42.46$76.948,715,300——
2019-02-01$41.82$75.7813,322,100——
2019-01-31$42.30$76.6511,163,400——
2019-01-30$42.79$77.5412,347,900——
2019-01-29$42.49$76.459,916,400——
2019-01-28$42.65$76.7410,396,600——
2019-01-25$42.98$77.3313,422,700——
2019-01-24$42.05$75.6613,421,600——
2019-01-23$42.15$75.8415,583,900——
2019-01-22$42.41$76.3020,202,400——
2019-01-18$43.69$78.6120,614,400——
2019-01-17$42.53$76.5247,037,200——
2019-01-16$44.49$80.0530,530,400——
2019-01-15$42.88$77.1511,737,000——
2019-01-14$42.48$76.4312,336,300——
2019-01-11$41.74$75.108,191,900——
2019-01-10$41.66$74.957,560,800——
2019-01-09$41.74$75.109,223,000——
2019-01-08$41.45$74.5811,398,200——
2019-01-07$41.71$75.0411,812,400——
2019-01-04$41.30$74.3114,371,600——
2019-01-03$39.68$71.3913,034,500——
2019-01-02$40.40$72.6910,648,000——