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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$68.53$130.705,297,400——
2020-12-30$67.84$129.385,283,200——
2020-12-29$67.71$129.134,701,300——
2020-12-28$68.05$129.787,417,100——
2020-12-24$68.09$129.863,126,700——
2020-12-23$68.21$130.098,772,500——
2020-12-22$66.64$127.099,807,000——
2020-12-21$67.83$129.3614,787,800——
2020-12-18$64.18$122.4015,499,800——
2020-12-17$64.67$123.347,197,500——
2020-12-16$64.23$122.508,806,400——
2020-12-15$63.95$121.969,718,800——
2020-12-14$61.88$118.0110,236,600——
2020-12-11$63.32$120.769,034,200——
2020-12-10$64.44$122.908,888,000——
2020-12-09$64.37$122.7610,145,500——
2020-12-08$63.91$121.896,386,200——
2020-12-07$64.26$122.5510,402,100——
2020-12-04$65.00$123.9610,169,700——
2020-12-03$64.06$122.1711,757,900——
2020-12-02$64.02$122.1010,790,700——
2020-12-01$63.28$120.6815,857,200——
2020-11-30$61.83$117.9215,610,700——
2020-11-27$63.84$121.755,581,500——
2020-11-25$63.48$121.0711,509,700——
2020-11-24$63.60$121.2922,357,700——
2020-11-23$60.27$114.9412,647,400——
2020-11-20$57.81$110.257,739,900——
2020-11-19$58.63$111.827,220,200——
2020-11-18$58.81$112.1611,536,700——
2020-11-17$58.81$112.169,599,100——
2020-11-16$58.11$110.8212,201,400——
2020-11-13$56.61$107.969,919,100——
2020-11-12$55.55$105.949,889,500——
2020-11-11$56.34$107.459,731,600——
2020-11-10$55.75$106.3215,502,900——
2020-11-09$56.02$106.8424,243,300——
2020-11-06$51.70$98.606,453,900——
2020-11-05$52.20$99.559,444,300——
2020-11-04$51.43$98.0817,378,000——
2020-11-03$51.18$97.6113,142,200——
2020-11-02$49.38$94.1816,337,800——
2020-10-30$48.15$91.8314,907,400——
2020-10-29$48.12$91.7710,887,800——
2020-10-28$47.57$90.0613,622,800——
2020-10-27$48.59$91.9911,593,300——
2020-10-26$50.32$95.2615,561,400——
2020-10-23$51.87$98.2011,538,500——
2020-10-22$51.77$98.0113,264,400——
2020-10-21$50.38$95.3818,583,200——
2020-10-20$51.47$97.4411,177,600——
2020-10-19$50.95$96.4512,677,000——
2020-10-16$51.85$98.1616,923,300——
2020-10-15$51.33$97.1721,059,700——
2020-10-14$50.65$95.8920,330,100——
2020-10-13$50.44$95.4917,448,000——
2020-10-12$50.74$96.0617,615,000——
2020-10-09$48.83$92.4411,381,800——
2020-10-08$49.00$92.7623,836,600——
2020-10-07$48.71$92.2112,019,100——
2020-10-06$47.74$90.3822,980,200——
2020-10-05$48.60$92.0119,140,100——
2020-10-02$47.97$90.8112,681,800——
2020-10-01$47.26$89.4725,275,400——
2020-09-30$48.35$91.5315,047,300——
2020-09-29$47.24$89.4311,355,600——
2020-09-28$48.38$91.599,466,200——
2020-09-25$47.04$89.059,816,000——
2020-09-24$46.61$88.249,832,700——
2020-09-23$46.42$87.888,248,100——
2020-09-22$47.63$90.1711,164,400——
2020-09-21$48.36$91.5512,909,900——
2020-09-18$50.08$94.8110,743,900——
2020-09-17$50.25$95.137,533,700——
2020-09-16$51.15$96.838,699,700——
2020-09-15$50.39$95.397,660,100——
2020-09-14$51.15$96.838,812,200——
2020-09-11$50.35$95.328,969,700——
2020-09-10$50.29$95.218,609,100——
2020-09-09$51.06$96.668,808,100——
2020-09-08$50.17$94.9810,946,600——
2020-09-04$52.71$99.799,413,000——
2020-09-03$52.75$99.8611,029,600——
2020-09-02$53.25$100.817,547,100——
2020-09-01$52.58$99.545,568,800——
2020-08-31$52.26$98.938,026,600——
2020-08-28$52.89$100.138,743,800——
2020-08-27$52.61$99.608,910,100——
2020-08-26$51.71$97.895,920,800——
2020-08-25$52.05$98.548,425,500——
2020-08-24$52.37$99.147,728,500——
2020-08-21$51.10$96.746,408,500——
2020-08-20$50.80$96.175,186,300——
2020-08-19$51.37$97.255,957,600——
2020-08-18$50.92$96.406,450,000——
2020-08-17$51.28$97.087,333,000——
2020-08-14$52.30$99.015,782,300——
2020-08-13$52.18$98.785,728,700——
2020-08-12$52.38$99.168,949,400——
2020-08-11$51.78$98.0311,792,600——
2020-08-10$50.58$95.756,518,300——
2020-08-07$50.35$95.326,225,900——
2020-08-06$49.45$93.615,701,100——
2020-08-05$49.77$94.226,636,100——
2020-08-04$49.26$93.266,445,200——
2020-08-03$49.46$93.639,912,400——
2020-07-31$48.88$92.549,669,900——
2020-07-30$48.95$92.679,410,100——
2020-07-29$50.59$95.118,074,300——
2020-07-28$50.26$94.497,287,900——
2020-07-27$51.32$96.4812,087,100——
2020-07-24$50.18$94.346,860,800——
2020-07-23$50.56$95.0513,527,000——
2020-07-22$51.00$95.8813,604,000——
2020-07-21$52.38$98.4811,951,200——
2020-07-20$51.86$97.5010,423,600——
2020-07-17$52.41$98.5316,263,800——
2020-07-16$52.64$98.9625,026,800——
2020-07-15$51.35$96.5417,424,200——
2020-07-14$50.50$94.9416,075,600——
2020-07-13$50.22$94.4114,904,000——
2020-07-10$49.80$93.6313,386,000——
2020-07-09$47.51$89.329,119,900——
2020-07-08$48.91$91.9512,322,200——
2020-07-07$47.49$89.288,750,700——
2020-07-06$48.82$91.7810,649,600——
2020-07-02$47.79$89.857,488,800——
2020-07-01$47.61$89.5111,363,800——
2020-06-30$48.30$90.8111,894,300——
2020-06-29$47.24$88.819,380,800——
2020-06-26$47.05$88.4620,082,500——
2020-06-25$48.79$91.7315,014,300——
2020-06-24$46.95$88.2712,806,200——
2020-06-23$47.89$90.039,672,600——
2020-06-22$47.38$89.0811,657,400——
2020-06-19$46.93$88.2320,962,700——
2020-06-18$47.58$89.459,825,200——
2020-06-17$47.76$89.798,674,400——
2020-06-16$48.56$91.2913,551,500——
2020-06-15$47.40$89.1114,758,800——
2020-06-12$46.28$87.0114,093,100——
2020-06-11$44.57$83.7917,961,900——
2020-06-10$48.69$91.5414,770,900——
2020-06-09$50.40$94.7515,090,400——
2020-06-08$50.15$94.2812,150,300——
2020-06-05$49.53$93.1217,976,100——
2020-06-04$48.69$91.5415,279,600——
2020-06-03$46.91$88.1911,253,500——
2020-06-02$45.58$85.6911,179,200——
2020-06-01$44.70$84.048,649,500——
2020-05-29$44.20$83.1013,102,100——
2020-05-28$44.40$83.4717,615,900——
2020-05-27$46.86$88.1025,892,400——
2020-05-26$43.69$82.1419,709,900——
2020-05-22$40.13$75.456,468,900——
2020-05-21$40.30$75.769,654,200——
2020-05-20$41.06$77.1912,031,600——
2020-05-19$39.33$73.948,895,500——
2020-05-18$40.28$75.7314,722,400——
2020-05-15$37.29$70.119,175,800——
2020-05-14$37.81$71.0814,986,600——
2020-05-13$36.99$69.5411,565,900——
2020-05-12$38.42$72.2313,605,600——
2020-05-11$39.83$74.8810,106,400——
2020-05-08$40.08$75.3512,096,400——
2020-05-07$38.81$72.969,348,900——
2020-05-06$37.30$70.127,817,800——
2020-05-05$37.98$71.408,951,200——
2020-05-04$38.09$71.6113,985,100——
2020-05-01$38.40$72.1912,806,200——
2020-04-30$39.43$74.1313,431,700——
2020-04-29$40.79$76.6915,880,400——
2020-04-28$40.13$74.7912,778,400——
2020-04-27$39.31$73.2611,619,400——
2020-04-24$37.97$70.768,567,500——
2020-04-23$37.47$69.838,694,800——
2020-04-22$37.81$70.4610,449,000——
2020-04-21$36.95$68.8614,134,900——
2020-04-20$38.36$71.4916,573,800——
2020-04-17$39.09$72.8525,074,500——
2020-04-16$38.36$71.4927,913,000——
2020-04-15$38.40$71.5615,590,100——
2020-04-14$39.86$74.2814,471,900——
2020-04-13$39.58$73.7613,369,900——
2020-04-09$41.08$76.5621,902,200——
2020-04-08$39.37$73.3715,376,700——
2020-04-07$36.94$68.8419,536,700——
2020-04-06$37.01$68.9718,788,700——
2020-04-03$33.85$63.0816,926,500——
2020-04-02$33.90$63.1821,656,000——
2020-04-01$31.62$58.9323,755,100——
2020-03-31$34.00$63.3617,122,600——
2020-03-30$34.84$64.9318,046,400——
2020-03-27$34.01$63.3833,375,400——
2020-03-26$35.71$66.5526,422,500——
2020-03-25$33.99$63.3427,198,500——
2020-03-24$33.22$61.9125,905,500——
2020-03-23$27.81$51.8326,401,000——
2020-03-20$29.67$55.2927,472,500——
2020-03-19$30.92$57.6223,929,600——
2020-03-18$30.75$57.3127,603,000——
2020-03-17$33.79$62.9727,047,400——
2020-03-16$31.65$58.9826,789,900——
2020-03-13$37.50$69.8933,305,100——
2020-03-12$31.31$58.3527,964,600——
2020-03-11$36.87$68.7127,376,200——
2020-03-10$39.50$73.6127,111,000——
2020-03-09$37.50$69.8928,177,500——
2020-03-06$41.84$77.9730,898,400——
2020-03-05$42.59$79.3723,950,200——
2020-03-04$45.24$84.3121,938,100——
2020-03-03$44.40$82.7430,206,600——
2020-03-02$46.48$86.6223,234,100——
2020-02-28$45.03$83.9236,978,800——
2020-02-27$45.41$84.6326,815,200——
2020-02-26$47.24$88.0422,286,100——
2020-02-25$48.03$89.5125,568,400——
2020-02-24$49.68$92.5828,670,400——
2020-02-21$52.42$97.6929,536,400——
2020-02-20$53.75$100.1758,533,500——
2020-02-19$56.31$104.946,075,300——
2020-02-18$55.52$103.476,897,800——
2020-02-14$55.84$104.064,579,300——
2020-02-13$55.93$104.235,718,400——
2020-02-12$56.18$104.707,130,000——
2020-02-11$55.78$103.957,120,800——
2020-02-10$55.35$103.155,115,100——
2020-02-07$55.03$102.567,588,000——
2020-02-06$55.01$102.526,976,900——
2020-02-05$54.99$102.488,237,500——
2020-02-04$54.02$100.679,375,100——
2020-02-03$52.60$98.038,375,100——
2020-01-31$52.26$97.3911,286,900——
2020-01-30$53.82$100.308,685,900——
2020-01-29$53.68$99.399,027,800——
2020-01-28$54.02$100.029,232,900——
2020-01-27$53.11$98.3310,649,100——
2020-01-24$54.55$101.009,752,000——
2020-01-23$55.53$102.8110,064,500——
2020-01-22$55.86$103.4210,276,800——
2020-01-21$55.92$103.5320,833,900——
2020-01-17$57.51$106.4815,403,900——
2020-01-16$56.44$104.5034,590,700——
2020-01-15$52.94$98.0211,342,500——
2020-01-14$52.86$97.879,602,000——
2020-01-13$52.78$97.728,334,200——
2020-01-10$52.21$96.677,686,800——
2020-01-09$52.06$96.397,308,000——
2020-01-08$51.57$95.486,185,200——
2020-01-07$50.92$94.284,538,100——
2020-01-06$51.02$94.467,476,700——
2020-01-03$51.20$94.806,706,000——
2020-01-02$52.04$96.357,808,000——