Morgan Stanley Stock Price History
NYSE: MSFinanceInvestment Bankers/Brokers/ServiceUSD
190.02+2.58 (+1.38%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
MS price history at a glance
The price history for Morgan Stanley (MS) on this page begins on February 22, 1993, when the stock closed at $8.28; it most recently closed at $190.02 on October 5, 2026. The highest price in this record is $232.25, reached on July 13, 2026; the latest close is 18.2% below that peak. Across the 32 complete calendar years in the table, MS finished higher in 21 and lower in 11. Its best year was 1999 (+101.1%) and its worst was 2008 (-65.5%).
Over roughly 34 years the share price changed +2194.6%, a 9.8% compound annual price return (excluding dividends). In the last 12 months alone, MS has gained 21.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1993
- $232.25
- Date of high
- Jul 13, 2026
- Low since 1993
- $6.71
- Date of low
- Oct 6, 2008
- 52-week high
- $232.25
- 52-week low
- $151.84
- Last close
- $190.02
MS returns
1 week
-0.15%
1 month
-11.76%
3 months
-14.51%
6 months
+6.97%
Year to date
+7.04%
1 year
+21.60%
3 years
+140.96%
5 years
+83.51%
MS price return, excluding dividends.
MS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 190.02 | +4.46% |
| 2025 | 181.90 | +44.43% |
| 2024 | 125.94 | +35.06% |
| 2023 | 93.25 | +9.68% |
| 2022 | 85.02 | -13.39% |
| 2021 | 98.16 | +43.24% |
| 2020 | 68.53 | +33.85% |
| 2019 | 51.20 | +23.97% |
| 2018 | 41.30 | -21.29% |
| 2017 | 52.47 | +24.19% |
| 2016 | 42.25 | +32.82% |
| 2015 | 31.81 | -17.82% |
| 2014 | 38.71 | +22.85% |
| 2013 | 31.51 | +56.07% |
| 2012 | 20.19 | +33.44% |
| 2011 | 15.13 | -44.40% |
| 2010 | 27.21 | -8.07% |
| 2009 | 29.60 | +74.22% |
| 2008 | 16.99 | -65.54% |
| 2007 | 49.30 | -39.46% |
| 2006 | 81.43 | +43.51% |
| 2005 | 56.74 | +2.20% |
| 2004 | 55.52 | -2.56% |
| 2003 | 56.98 | +36.12% |
| 2002 | 41.86 | -29.81% |
| 2001 | 59.64 | -24.74% |
| 2000 | 79.25 | +11.03% |
| 1999 | 71.38 | +101.06% |
| 1998 | 35.50 | +20.85% |
| 1997 | 29.38 | +73.75% |
| 1996 | 16.91 | +43.88% |
| 1995 | 11.75 | +38.74% |
| 1994 | 8.47 | -2.17% |
| 1993* | 8.66 | +4.53% |
* Partial year: the record begins after the start of 1993; return measured from the first available close.
2026 return is year to date.
MS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 187.76 | 190.44 | 187.05 | 190.02 | +1.38% | |
| 186.81 | 188.54 | 186.15 | 187.44 | -1.20% | |
| 187.69 | 189.86 | 185.22 | 189.71 | -0.69% | |
| 191.01 | 193.14 | 190.55 | 191.02 | +0.44% | |
| 190.72 | 191.12 | 187.58 | 190.19 | -0.06% | |
| 188.94 | 191.53 | 188.51 | 190.31 | +1.22% | |
| 186.06 | 188.10 | 182.47 | 188.01 | -0.04% | |
| 191.99 | 192.06 | 188.07 | 188.08 | -2.43% | |
| 193.80 | 194.35 | 191.27 | 192.76 | -0.45% | |
| 195.87 | 195.93 | 192.97 | 193.64 | -1.36% | |
| 197.98 | 197.98 | 194.25 | 196.31 | -0.01% | |
| 197.40 | 198.30 | 194.75 | 196.32 | -1.04% | |
| 198.50 | 201.12 | 197.94 | 198.39 | -0.89% | |
| 205.57 | 206.75 | 198.21 | 200.18 | -2.88% | |
| 205.49 | 206.66 | 203.18 | 206.12 | +1.75% | |
| 202.10 | 203.05 | 200.85 | 202.58 | -0.46% | |
| 205.05 | 205.05 | 200.26 | 203.52 | +0.54% | |
| 207.87 | 208.09 | 200.63 | 202.42 | -1.87% | |
| 205.34 | 207.14 | 200.40 | 206.28 | -0.15% | |
| 211.66 | 212.97 | 204.82 | 206.58 | -3.64% | |
| 215.10 | 217.76 | 211.24 | 214.38 | +0.81% | |
| 214.04 | 216.27 | 212.51 | 212.66 | -1.25% | |
| 215.01 | 217.54 | 212.31 | 215.35 | -0.41% | |
| 217.20 | 218.51 | 215.22 | 216.24 | -0.68% | |
| 215.64 | 218.22 | 214.31 | 217.72 | +0.26% | |
| 213.20 | 217.81 | 213.20 | 217.15 | +2.52% | |
| 211.97 | 216.15 | 210.60 | 211.82 | +0.37% | |
| 210.22 | 216.26 | 208.91 | 211.04 | -1.07% | |
| 214.30 | 214.50 | 212.62 | 213.32 | -0.68% | |
| 215.40 | 216.65 | 214.19 | 214.77 | -0.04% | |
| 214.03 | 216.52 | 213.50 | 214.86 | +0.36% | |
| 217.00 | 217.00 | 211.85 | 214.08 | -1.24% | |
| 214.86 | 217.34 | 213.37 | 216.77 | +1.26% | |
| 214.44 | 216.30 | 213.22 | 214.08 | -0.06% | |
| 210.08 | 214.57 | 209.13 | 214.20 | +3.25% | |
| 214.29 | 215.07 | 207.32 | 207.45 | -3.16% | |
| 218.78 | 218.78 | 213.56 | 214.23 | -1.53% | |
| 217.06 | 217.70 | 215.19 | 217.55 | -0.30% | |
| 217.36 | 220.53 | 217.36 | 218.21 | +0.39% | |
| 217.80 | 218.72 | 215.30 | 217.36 | -0.47% | |
| 219.30 | 222.00 | 217.88 | 218.38 | +0.34% | |
| 218.49 | 220.50 | 216.98 | 217.64 | +1.19% | |
| 216.32 | 217.21 | 213.52 | 215.07 | -0.12% | |
| 216.33 | 217.62 | 214.38 | 215.33 | -0.46% | |
| 213.74 | 216.47 | 211.81 | 216.33 | +1.21% | |
| 219.01 | 219.78 | 213.54 | 213.75 | -2.07% | |
| 218.14 | 220.12 | 217.12 | 218.27 | +0.57% | |
| 213.67 | 218.76 | 211.51 | 217.04 | +2.75% | |
| 211.46 | 211.69 | 208.01 | 211.23 | +0.38% | |
| 210.70 | 213.46 | 208.69 | 210.42 | +0.17% | |
| 207.50 | 211.15 | 205.30 | 210.06 | +3.41% | |
| 212.09 | 212.35 | 202.94 | 203.13 | -3.99% | |
| 213.75 | 213.75 | 207.29 | 211.58 | -1.39% | |
| 218.02 | 219.40 | 210.89 | 214.56 | +0.04% | |
| 216.40 | 216.40 | 211.21 | 214.48 | -0.33% | |
| 214.89 | 217.26 | 213.72 | 215.18 | -1.52% | |
| 215.52 | 219.63 | 215.52 | 218.50 | +0.97% | |
| 213.66 | 217.40 | 212.25 | 216.40 | +2.59% | |
| 215.52 | 219.74 | 210.35 | 210.94 | -2.12% | |
| 214.40 | 218.38 | 207.40 | 215.50 | -1.31% | |
| 228.23 | 228.23 | 215.79 | 218.37 | -4.45% | |
| 222.70 | 232.25 | 221.22 | 228.55 | +0.39% | |
| 224.32 | 232.11 | 224.10 | 227.67 | +2.98% | |
| 222.46 | 223.45 | 218.75 | 221.09 | -0.54% | |
| 223.91 | 224.75 | 220.85 | 222.28 | +0.07% | |
| 221.00 | 224.44 | 220.01 | 222.13 | +1.86% | |
| 220.00 | 220.91 | 216.10 | 218.07 | -1.79% | |
| 221.54 | 223.26 | 219.82 | 222.04 | -0.03% | |
| 217.00 | 222.14 | 216.37 | 222.10 | +3.82% | |
| 214.71 | 215.86 | 211.55 | 213.93 | +0.98% | |
| 208.96 | 213.19 | 206.72 | 211.86 | +1.35% | |
| 210.17 | 211.71 | 208.18 | 209.04 | -1.27% | |
| 214.33 | 217.00 | 211.69 | 211.72 | -0.15% | |
| 219.70 | 219.75 | 211.36 | 212.03 | -4.08% | |
| 222.99 | 227.48 | 220.85 | 221.04 | +0.54% | |
| 224.60 | 226.50 | 219.81 | 219.86 | -2.73% | |
| 222.51 | 227.95 | 222.12 | 226.03 | -0.47% | |
| 226.71 | 228.23 | 224.99 | 227.09 | +1.76% | |
| 229.09 | 230.47 | 222.89 | 223.17 | -0.80% | |
| 222.11 | 228.07 | 221.36 | 224.96 | +1.87% | |
| 220.51 | 222.30 | 218.59 | 220.83 | +1.31% | |
| 218.76 | 220.60 | 216.85 | 217.98 | +1.84% | |
| 215.05 | 217.62 | 212.66 | 214.04 | +0.65% | |
| 208.79 | 212.83 | 207.00 | 212.66 | +2.90% | |
| 208.94 | 210.24 | 205.83 | 206.66 | -1.71% | |
| 214.42 | 215.24 | 206.06 | 210.25 | -0.94% | |
| 213.27 | 215.90 | 211.74 | 212.24 | +0.15% | |
| 218.32 | 218.32 | 211.16 | 211.93 | -2.90% | |
| 212.01 | 219.16 | 211.15 | 218.27 | +3.87% | |
| 212.85 | 213.49 | 208.79 | 210.14 | -2.25% | |
| 210.26 | 217.03 | 210.26 | 214.98 | +1.88% | |
| 207.61 | 212.11 | 206.60 | 211.01 | +1.45% | |
| 204.00 | 208.08 | 203.72 | 208.00 | +2.07% | |
| 199.92 | 204.38 | 199.68 | 203.79 | +1.08% | |
| 202.05 | 202.53 | 197.01 | 201.61 | -0.07% | |
| 202.85 | 203.92 | 199.87 | 201.76 | +0.36% | |
| 201.13 | 203.09 | 200.63 | 201.03 | +0.26% | |
| 197.81 | 200.75 | 196.90 | 200.51 | +1.39% | |
| 191.96 | 198.07 | 190.09 | 197.77 | +4.32% | |
| 191.55 | 192.84 | 188.94 | 189.58 | -1.61% | |
| 192.62 | 194.81 | 191.14 | 192.69 | +0.09% | |
| 193.88 | 194.43 | 191.11 | 192.51 | -1.04% | |
| 195.62 | 197.50 | 193.41 | 194.53 | +0.36% | |
| 190.71 | 194.95 | 189.60 | 193.83 | +1.02% | |
| 190.20 | 192.38 | 186.45 | 191.88 | +0.41% | |
| 192.36 | 193.67 | 190.04 | 191.10 | -1.03% | |
| 190.88 | 193.50 | 190.47 | 193.09 | +1.54% | |
| 193.16 | 194.25 | 189.67 | 190.17 | -1.64% | |
| 192.17 | 194.83 | 192.17 | 193.35 | +2.17% | |
| 189.34 | 190.45 | 187.95 | 189.25 | +0.66% | |
| 189.93 | 190.35 | 187.12 | 188.01 | -1.14% | |
| 190.49 | 193.50 | 188.77 | 190.17 | -0.22% | |
| 185.60 | 190.73 | 184.90 | 190.59 | +1.88% | |
| 190.01 | 190.51 | 185.25 | 187.08 | -1.72% | |
| 191.31 | 192.65 | 188.66 | 190.36 | +0.09% | |
| 187.87 | 190.59 | 187.75 | 190.18 | +1.12% | |
| 188.79 | 189.05 | 187.12 | 188.07 | -0.31% | |
| 190.66 | 191.76 | 186.90 | 188.65 | -1.26% | |
| 191.68 | 192.23 | 189.82 | 191.05 | +0.92% | |
| 190.79 | 193.14 | 188.71 | 189.31 | -0.73% | |
| 188.92 | 192.20 | 188.02 | 190.70 | +1.00% | |
| 189.50 | 191.22 | 188.23 | 188.82 | +0.80% | |
| 190.93 | 192.51 | 186.67 | 187.32 | -2.24% | |
| 188.49 | 194.59 | 187.92 | 191.62 | +4.52% | |
| 182.87 | 184.59 | 181.75 | 183.34 | +1.21% | |
| 175.76 | 181.18 | 175.01 | 181.14 | +1.97% | |
| 178.66 | 178.66 | 174.70 | 177.64 | -0.29% | |
| 175.17 | 179.00 | 174.80 | 178.16 | +1.22% | |
| 176.90 | 181.26 | 174.49 | 176.02 | +4.51% | |
| 165.69 | 168.90 | 165.29 | 168.43 | +1.13% | |
| 165.88 | 167.63 | 165.44 | 166.55 | +0.45% | |
| 161.99 | 167.00 | 160.57 | 165.81 | -0.22% | |
| 168.91 | 169.29 | 163.20 | 166.17 | +0.97% | |
| 161.50 | 165.29 | 159.65 | 164.57 | +3.91% | |
| 160.15 | 161.24 | 157.22 | 158.37 | -0.01% | |
| 161.00 | 161.23 | 157.33 | 158.39 | -2.97% | |
| 164.65 | 166.33 | 162.48 | 163.23 | -1.46% | |
| 166.80 | 168.81 | 164.00 | 165.65 | -0.13% | |
| 162.44 | 167.12 | 162.23 | 165.87 | +0.94% | |
| 166.26 | 168.14 | 164.16 | 164.32 | +1.77% | |
| 158.36 | 163.14 | 157.25 | 161.47 | +1.84% | |
| 156.99 | 159.62 | 156.53 | 158.55 | -0.24% | |
| 157.02 | 160.64 | 156.52 | 158.93 | +0.70% | |
| 157.30 | 160.64 | 157.30 | 157.83 | +1.37% | |
| 156.46 | 159.09 | 154.79 | 155.70 | +0.54% | |
| 154.89 | 157.24 | 153.86 | 154.87 | +0.32% | |
| 154.37 | 156.25 | 152.80 | 154.37 | -4.05% | |
| 160.00 | 161.76 | 157.85 | 160.89 | +0.09% | |
| 161.84 | 163.48 | 159.86 | 160.75 | +0.19% | |
| 157.92 | 161.85 | 154.07 | 160.45 | +0.11% | |
| 159.51 | 160.35 | 155.35 | 160.27 | -1.40% | |
| 165.38 | 167.97 | 160.51 | 162.55 | -3.00% | |
| 167.58 | 169.20 | 166.52 | 167.58 | +0.98% | |
| 162.46 | 167.32 | 159.95 | 165.95 | -0.63% | |
| 162.64 | 169.60 | 162.15 | 167.00 | +0.29% | |
| 174.00 | 174.13 | 164.40 | 166.51 | -6.19% | |
| 174.88 | 177.83 | 174.45 | 177.49 | +2.16% | |
| 170.70 | 174.04 | 169.65 | 173.73 | +2.93% | |
| 165.47 | 170.32 | 164.11 | 168.79 | +1.19% | |
| 173.96 | 175.62 | 166.61 | 166.80 | -4.91% | |
| 173.45 | 175.43 | 171.56 | 175.41 | +0.60% | |
| 175.16 | 176.28 | 172.53 | 174.37 | -1.26% | |
| 173.49 | 177.31 | 173.45 | 176.59 | +2.94% | |
| 172.55 | 174.20 | 170.86 | 171.54 | +0.23% | |
| 167.12 | 171.49 | 163.59 | 171.15 | +1.84% | |
| 177.43 | 178.79 | 165.41 | 168.06 | -4.88% | |
| 179.77 | 181.04 | 174.30 | 176.68 | -0.68% | |
| 181.92 | 184.58 | 173.55 | 177.89 | -2.45% | |
| 179.99 | 183.82 | 179.46 | 182.35 | +1.33% | |
| 178.89 | 181.19 | 177.50 | 179.96 | +2.34% | |
| 178.00 | 179.45 | 173.25 | 175.84 | -2.35% | |
| 182.73 | 183.65 | 178.50 | 180.08 | -1.55% | |
| 185.28 | 188.68 | 178.45 | 182.91 | -1.18% | |
| 182.61 | 185.44 | 180.55 | 185.10 | +1.26% | |
| 180.21 | 183.15 | 179.97 | 182.80 | +0.22% | |
| 183.18 | 185.03 | 179.46 | 182.40 | +0.03% | |
| 182.44 | 183.01 | 180.38 | 182.34 | -0.18% | |
| 182.24 | 183.97 | 181.15 | 182.66 | +0.43% | |
| 179.36 | 182.44 | 178.86 | 181.88 | +1.61% | |
| 181.87 | 181.87 | 177.95 | 179.00 | -2.21% | |
| 184.53 | 186.04 | 182.26 | 183.05 | -0.15% | |
| 182.47 | 186.42 | 182.02 | 183.32 | +0.67% | |
| 185.25 | 186.70 | 181.28 | 182.10 | -3.70% | |
| 190.56 | 192.68 | 189.00 | 189.09 | -1.12% | |
| 181.00 | 192.16 | 181.00 | 191.23 | +5.78% | |
| 182.19 | 182.35 | 178.93 | 180.78 | -1.08% | |
| 186.96 | 187.02 | 182.15 | 182.76 | -2.04% | |
| 184.63 | 187.27 | 183.92 | 186.57 | +0.13% | |
| 185.70 | 186.92 | 185.04 | 186.32 | +0.89% | |
| 183.91 | 186.14 | 183.66 | 184.68 | -0.06% | |
| 187.30 | 187.75 | 184.34 | 184.79 | -1.58% | |
| 186.70 | 188.82 | 185.75 | 187.75 | +0.65% | |
| 182.20 | 188.51 | 182.06 | 186.54 | +2.55% | |
| 178.52 | 181.96 | 177.14 | 181.90 | +2.46% | |
| 179.51 | 179.71 | 177.40 | 177.53 | -0.87% | |
| 180.28 | 180.38 | 178.26 | 179.08 | -0.48% | |
| 181.19 | 181.70 | 179.75 | 179.94 | -1.06% | |
| 181.85 | 182.34 | 181.10 | 181.87 | +0.12% | |
| 180.16 | 182.00 | 179.53 | 181.65 | +1.20% | |
| 179.83 | 180.58 | 179.13 | 179.50 | -0.14% | |
| 177.59 | 180.26 | 177.41 | 179.76 | +1.57% | |
| 173.46 | 177.70 | 173.46 | 176.98 | +2.32% | |
| 176.55 | 177.07 | 172.58 | 172.96 | -1.05% | |
| 178.05 | 179.45 | 174.46 | 174.80 | -0.97% | |
| 178.13 | 178.65 | 175.68 | 176.51 | -0.72% | |
| 179.91 | 180.90 | 177.73 | 177.79 | -0.35% | |
| 181.15 | 181.15 | 177.75 | 178.41 | -1.04% | |
| 180.13 | 181.98 | 179.50 | 180.29 | +0.32% | |
| 178.50 | 181.31 | 177.75 | 179.71 | +0.49% | |
| 176.78 | 180.65 | 176.78 | 178.83 | +1.13% | |
| 176.99 | 178.96 | 176.06 | 176.83 | +0.18% | |
| 174.47 | 177.32 | 174.30 | 176.51 | +0.93% | |
| 174.32 | 176.00 | 173.72 | 174.89 | +0.67% | |
| 168.55 | 174.00 | 168.10 | 173.72 | +2.74% | |
| 168.89 | 170.12 | 168.69 | 169.09 | +0.37% | |
| 169.01 | 169.77 | 167.73 | 168.47 | -0.70% | |
| 168.00 | 170.27 | 167.76 | 169.66 | +1.02% | |
| 166.98 | 168.96 | 165.87 | 167.94 | +1.52% | |
| 163.51 | 165.87 | 160.62 | 165.43 | +1.60% | |
| 161.33 | 164.46 | 159.00 | 162.83 | +2.95% | |
| 159.78 | 160.11 | 155.23 | 158.17 | -0.33% | |
| 164.20 | 166.94 | 158.51 | 158.70 | -2.21% | |
| 160.35 | 162.91 | 160.05 | 162.29 | +1.54% | |
| 158.64 | 161.67 | 157.79 | 159.83 | +0.24% | |
| 163.25 | 164.09 | 158.76 | 159.45 | -2.69% | |
| 164.20 | 164.80 | 159.94 | 163.86 | -1.06% | |
| 169.31 | 170.35 | 165.17 | 165.61 | -2.54% | |
| 167.52 | 171.77 | 167.52 | 169.92 | +2.05% | |
| 165.30 | 166.72 | 164.78 | 166.50 | +0.88% | |
| 163.81 | 166.06 | 163.81 | 165.05 | +1.66% | |
| 162.21 | 162.60 | 158.06 | 162.36 | -0.65% | |
| 164.57 | 165.67 | 162.65 | 163.42 | -1.07% | |
| 163.87 | 165.96 | 161.63 | 165.18 | +0.71% | |
| 162.33 | 166.93 | 160.86 | 164.01 | +0.22% | |
| 164.30 | 164.66 | 161.57 | 163.65 | -0.21% | |
| 163.35 | 164.90 | 162.91 | 164.00 | -0.76% | |
| 163.82 | 167.00 | 163.40 | 165.26 | +0.75% | |
| 164.31 | 166.02 | 163.12 | 164.03 | -0.71% | |
| 166.12 | 167.13 | 164.38 | 165.21 | -0.49% | |
| 164.96 | 166.69 | 164.90 | 166.02 | +1.32% | |
| 160.52 | 164.90 | 160.52 | 163.86 | +2.86% | |
| 158.90 | 160.09 | 157.90 | 159.31 | +0.75% | |
| 159.57 | 159.74 | 157.22 | 158.12 | -0.70% | |
| 161.45 | 162.06 | 159.19 | 159.23 | -1.69% | |
| 160.20 | 163.14 | 159.50 | 161.97 | +2.08% | |
| 160.70 | 160.98 | 157.85 | 158.67 | -0.84% | |
| 163.09 | 164.75 | 158.97 | 160.02 | -1.62% | |
| 162.93 | 166.77 | 161.64 | 162.65 | +4.71% | |
| 154.50 | 157.12 | 151.88 | 155.34 | +0.14% | |
| 154.28 | 155.62 | 153.35 | 155.13 | +2.15% | |
| 156.85 | 157.95 | 151.84 | 151.86 | -2.82% | |
| 155.58 | 156.43 | 153.83 | 156.27 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MS chart for longer ranges.