MS
Morgan Stanley
Company · XNYS · US · USD
Market price
$215.17
+$111.23 (+107.01%) · 5 years
| Date and time | Price |
|---|---|
| Aug 15, 2021 | $103.94 |
| Aug 22, 2021 | $100.66 |
| Aug 29, 2021 | $105.45 |
| Sep 5, 2021 | $104.25 |
| Sep 12, 2021 | $103.62 |
| Sep 19, 2021 | $101.75 |
| Oct 3, 2021 | $99.05 |
| Oct 10, 2021 | $100.04 |
| Oct 17, 2021 | $102.14 |
| Oct 24, 2021 | $101.80 |
| Oct 31, 2021 | $102.78 |
| Nov 7, 2021 | $99.87 |
| Nov 14, 2021 | $99.85 |
| Nov 21, 2021 | $96.91 |
| Nov 28, 2021 | $97.93 |
| Dec 5, 2021 | $98.21 |
| Dec 12, 2021 | $98.43 |
| Dec 26, 2021 | $99.34 |
| Jan 2, 2022 | $98.16 |
| Jan 9, 2022 | $104.05 |
| Jan 16, 2022 | $98.88 |
| Jan 23, 2022 | $98.86 |
| Jan 30, 2022 | $101.80 |
| Feb 6, 2022 | $104.11 |
| Feb 13, 2022 | $104.57 |
| Feb 20, 2022 | $95.42 |
| Feb 27, 2022 | $94.55 |
| Mar 6, 2022 | $86.36 |
| Mar 20, 2022 | $94.82 |
| Mar 27, 2022 | $92.38 |
| Apr 3, 2022 | $86.99 |
| Apr 10, 2022 | $84.06 |
| Apr 17, 2022 | $84.76 |
| Apr 24, 2022 | $84.74 |
| May 1, 2022 | $80.59 |
| May 8, 2022 | $84.23 |
| May 15, 2022 | $80.54 |
| May 22, 2022 | $79.37 |
| May 29, 2022 | $86.45 |
| Jun 12, 2022 | $77.40 |
| Jun 19, 2022 | $72.90 |
| Jun 26, 2022 | $77.82 |
| Jul 3, 2022 | $76.75 |
| Jul 10, 2022 | $76.73 |
| Jul 17, 2022 | $78.05 |
| Jul 24, 2022 | $82.43 |
| Jul 31, 2022 | $84.30 |
| Aug 7, 2022 | $86.13 |
| Aug 14, 2022 | $91.66 |
| Aug 28, 2022 | $86.81 |
| Sep 4, 2022 | $86.40 |
| Sep 11, 2022 | $89.46 |
| Sep 18, 2022 | $87.43 |
| Sep 25, 2022 | $81.51 |
| Oct 2, 2022 | $79.01 |
| Oct 9, 2022 | $78.93 |
| Oct 16, 2022 | $75.30 |
| Oct 23, 2022 | $79.22 |
| Oct 30, 2022 | $82.22 |
| Nov 6, 2022 | $84.85 |
| Nov 20, 2022 | $89.20 |
| Nov 27, 2022 | $90.91 |
| Dec 4, 2022 | $92.10 |
| Dec 11, 2022 | $89.47 |
| Dec 18, 2022 | $86.86 |
| Dec 25, 2022 | $86.11 |
| Jan 1, 2023 | $85.02 |
| Jan 8, 2023 | $87.56 |
| Jan 15, 2023 | $91.66 |
| Jan 22, 2023 | $96.24 |
| Jan 29, 2023 | $96.86 |
| Feb 12, 2023 | $98.44 |
| Feb 19, 2023 | $99.51 |
| Feb 26, 2023 | $97.70 |
| Mar 5, 2023 | $98.33 |
| Mar 12, 2023 | $90.05 |
| Mar 19, 2023 | $84.18 |
| Mar 26, 2023 | $83.95 |
| Apr 2, 2023 | $87.80 |
| Apr 9, 2023 | $84.19 |
| Apr 16, 2023 | $86.71 |
| Apr 23, 2023 | $91.12 |
| May 7, 2023 | $84.88 |
| May 14, 2023 | $82.39 |
| May 21, 2023 | $82.24 |
| May 28, 2023 | $83.90 |
| Jun 4, 2023 | $84.35 |
| Jun 11, 2023 | $86.21 |
| Jun 18, 2023 | $88.09 |
| Jun 25, 2023 | $83.58 |
| Jul 2, 2023 | $85.40 |
| Jul 9, 2023 | $83.36 |
| Jul 16, 2023 | $85.78 |
| Jul 30, 2023 | $91.57 |
| Aug 6, 2023 | $88.79 |
| Aug 13, 2023 | $87.70 |
| Aug 20, 2023 | $84.89 |
| Aug 27, 2023 | $83.22 |
| Sep 3, 2023 | $85.75 |
| Sep 10, 2023 | $84.92 |
| Sep 17, 2023 | $88.41 |
| Sep 24, 2023 | $83.29 |
| Oct 1, 2023 | $81.67 |
| Oct 8, 2023 | $80.33 |
| Oct 22, 2023 | $73.13 |
| Oct 29, 2023 | $70.40 |
| Nov 5, 2023 | $76.26 |
| Nov 12, 2023 | $75.33 |
| Nov 19, 2023 | $80.28 |
| Nov 26, 2023 | $78.65 |
| Dec 3, 2023 | $80.89 |
| Dec 10, 2023 | $82.28 |
| Dec 17, 2023 | $91.58 |
| Dec 24, 2023 | $92.41 |
| Dec 31, 2023 | $93.25 |
| Jan 14, 2024 | $89.70 |
| Jan 21, 2024 | $85.34 |
| Jan 28, 2024 | $87.73 |
| Feb 4, 2024 | $87.27 |
| Feb 11, 2024 | $85.89 |
| Feb 18, 2024 | $86.50 |
| Feb 25, 2024 | $86.55 |
| Mar 3, 2024 | $86.48 |
| Mar 10, 2024 | $87.04 |
| Mar 17, 2024 | $88.38 |
| Mar 31, 2024 | $94.16 |
| Apr 7, 2024 | $92.47 |
| Apr 14, 2024 | $86.19 |
| Apr 21, 2024 | $90.66 |
| Apr 28, 2024 | $92.83 |
| May 5, 2024 | $93.64 |
| May 12, 2024 | $98.28 |
| May 19, 2024 | $100.22 |
| May 26, 2024 | $98.97 |
| Jun 2, 2024 | $97.84 |
| Jun 9, 2024 | $97.14 |
| Jun 23, 2024 | $96.16 |
| Jun 30, 2024 | $97.19 |
| Jul 7, 2024 | $99.59 |
| Jul 14, 2024 | $104.09 |
| Jul 21, 2024 | $102.09 |
| Jul 28, 2024 | $104.19 |
| Aug 4, 2024 | $95.85 |
| Aug 11, 2024 | $94.72 |
| Aug 18, 2024 | $101.44 |
| Aug 25, 2024 | $101.89 |
| Sep 1, 2024 | $103.61 |
| Sep 15, 2024 | $98.25 |
| Sep 22, 2024 | $102.47 |
| Sep 29, 2024 | $104.11 |
| Oct 6, 2024 | $107.88 |
| Oct 13, 2024 | $110.46 |
| Oct 20, 2024 | $121.06 |
| Oct 27, 2024 | $116.88 |
| Nov 3, 2024 | $116.85 |
| Nov 10, 2024 | $129.53 |
| Nov 17, 2024 | $134.06 |
| Nov 24, 2024 | $134.69 |
| Dec 8, 2024 | $129.96 |
| Dec 15, 2024 | $127.40 |
| Dec 22, 2024 | $123.44 |
| Dec 29, 2024 | $126.76 |
| Jan 5, 2025 | $125.94 |
| Jan 12, 2025 | $123.45 |
| Jan 19, 2025 | $137.87 |
| Jan 26, 2025 | $137.82 |
| Feb 2, 2025 | $138.43 |
| Feb 9, 2025 | $139.98 |
| Feb 16, 2025 | $138.95 |
| Mar 2, 2025 | $133.11 |
| Mar 9, 2025 | $119.29 |
| Mar 16, 2025 | $115.34 |
| Mar 23, 2025 | $120.14 |
| Mar 30, 2025 | $115.33 |
| Apr 6, 2025 | $99.83 |
| Apr 13, 2025 | $108.12 |
| Apr 20, 2025 | $109.18 |
| Apr 27, 2025 | $116.01 |
| May 4, 2025 | $120.22 |
| May 11, 2025 | $121.70 |
| May 25, 2025 | $126.07 |
| Jun 1, 2025 | $128.03 |
| Jun 8, 2025 | $131.82 |
| Jun 15, 2025 | $129.49 |
| Jun 22, 2025 | $132.71 |
| Jun 29, 2025 | $140.69 |
| Jul 6, 2025 | $144.14 |
| Jul 13, 2025 | $142.28 |
| Jul 20, 2025 | $140.83 |
| Jul 27, 2025 | $143.01 |
| Aug 3, 2025 | $139.09 |
| Aug 17, 2025 | $144.63 |
| Aug 24, 2025 | $148.02 |
| Aug 31, 2025 | $150.48 |
| Sep 7, 2025 | $148.09 |
| Sep 14, 2025 | $156.39 |
| Sep 21, 2025 | $159.91 |
| Sep 28, 2025 | $160.11 |
| Oct 5, 2025 | $157.59 |
| Oct 12, 2025 | $151.86 |
| Oct 19, 2025 | $158.67 |
| Nov 2, 2025 | $164.00 |
| Nov 9, 2025 | $162.36 |
| Nov 16, 2025 | $163.86 |
| Nov 23, 2025 | $158.17 |
| Nov 30, 2025 | $169.66 |
| Dec 7, 2025 | $176.51 |
| Dec 14, 2025 | $178.41 |
| Dec 21, 2025 | $176.98 |
| Dec 28, 2025 | $181.87 |
| Jan 4, 2026 | $181.90 |
| Jan 11, 2026 | $186.32 |
| Jan 25, 2026 | $179.00 |
| Feb 1, 2026 | $182.80 |
| Feb 8, 2026 | $179.96 |
| Feb 15, 2026 | $171.15 |
| Feb 22, 2026 | $175.41 |
| Mar 1, 2026 | $174.41 |
| Mar 8, 2026 | $165.78 |
| Mar 15, 2026 | $156.61 |
| Mar 22, 2026 | $156.40 |
| Mar 29, 2026 | $165.82 |
| Apr 5, 2026 | $160.28 |
| Apr 19, 2026 | $175.98 |
| Apr 26, 2026 | $188.69 |
| May 3, 2026 | $187.80 |
| May 10, 2026 | $189.69 |
| May 17, 2026 | $192.65 |
| May 24, 2026 | $192.73 |
| May 31, 2026 | $208.00 |
| Jun 7, 2026 | $211.93 |
| Jun 14, 2026 | $214.04 |
| Jun 21, 2026 | $223.17 |
| Jun 28, 2026 | $212.03 |
| Jul 12, 2026 | $222.28 |
| Jul 19, 2026 | $215.50 |
| Jul 26, 2026 | $214.48 |
| Aug 2, 2026 | $210.42 |
| Aug 9, 2026 | $216.33 |
| Aug 10, 2026 | $215.17 |
- Period change
- +107.01%
- Period low
- $70.40
- Period high
- $223.17
- Observations
- 262
- Updated
- Aug 10, 2026, 6:29 PM
About Morgan Stanley
Morgan Stanley is a massive global financial services firm, with offices in 42 countries and more than 82,000 employees as of year-end 2025. The firm cut its teeth in investment banking and institutional trading, where it maintains a strong presence today, but generates the lion share of its income from wealth and asset management franchises, where it boasted $9.3 trillion in client assets at the end of 2025. After reincorporation as a bank holding company in the wake of the global financial crisis, Morgan Stanley also boasts a top 10 banking franchise by deposits, with more than $400 billion in customer deposits, predominately attributable to cash sweeps from its wealth management and brokerage businesses.
Company websiteClassifications
- Financial technology · Fintech
- Finance
- Banking
- Insurance
Market details
- Type
- Company
- Market
- XNYS
- Operating market
- XNYS
- Country
- US
- Currency
- USD
- Market capitalization
- $330,780,240,000.00
- Employees
- 83K