MS Daily Statistics
MS daily stock returns with day-by-day price moves, OHLC data, and short-term performance statistics.
Morgan Stanley (MS) company overview
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, across which 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.
| Period | Return % |
|---|---|
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 187.76 | 190.43 | 187.05 | 190.02 | — |
| 2026-10-08 | 186.81 | 188.54 | 186.15 | 187.44 | — |
| 2026-10-07 | 187.69 | 189.85 | 185.22 | 189.71 | — |
| 2026-10-06 | 191.01 | 193.14 | 190.55 | 191.02 | — |
| 2026-10-05 | 190.72 | 191.12 | 187.6 | 190.19 | — |
| 2026-10-02 | 188.94 | 191.53 | 188.51 | 190.31 | — |
| 2026-10-01 | 186.06 | 188.07 | 182.49 | 188.01 | — |
| 2026-09-30 | 191.99 | 192 | 188.07 | 188.08 | — |
| 2026-09-29 | 193.8 | 194.35 | 191.27 | 192.76 | — |
| 2026-09-28 | 195.87 | 195.93 | 192.99 | 193.64 | — |
| 2026-09-25 | 197.98 | 197.98 | 194.25 | 196.31 | — |
| 2026-09-24 | 197.4 | 198.3 | 194.75 | 196.32 | — |
| 2026-09-23 | 198.5 | 201.12 | 197.94 | 198.39 | — |
| 2026-09-21 | 205.49 | 206.66 | 203.18 | 206.12 | — |
| 2026-09-18 | 202.1 | 203.05 | 200.85 | 202.58 | — |
| 2026-09-17 | 205.05 | 204.86 | 200.26 | 203.52 | — |
| 2026-09-16 | 207.87 | 208.09 | 200.63 | 202.42 | — |
| 2026-09-15 | 205.34 | 207.14 | 200.4 | 206.28 | — |
| 2026-09-14 | 211.66 | 212.97 | 204.86 | 206.58 | — |
| 2026-09-11 | 215.1 | 217.76 | 211.24 | 214.38 | — |
| 2026-09-10 | 214.04 | 216.27 | 212.51 | 212.66 | — |
| 2026-09-09 | 215.01 | 217.54 | 212.34 | 215.35 | — |
| 2026-09-08 | 217.2 | 218.51 | 215.22 | 216.24 | — |
| 2026-09-04 | 215.64 | 218.22 | 214.35 | 217.72 | — |
| 2026-09-02 | 211.97 | 216.15 | 210.61 | 211.82 | — |
| 2026-09-01 | 210.22 | 216.26 | 208.92 | 211.04 | — |
| 2026-08-31 | 214.3 | 214.5 | 212.62 | 213.32 | — |
| 2026-08-27 | 214.03 | 216.52 | 213.5 | 214.86 | — |
| 2026-08-26 | 217 | 217 | 211.85 | 214.08 | — |
| 2026-08-25 | 214.86 | 217.34 | 213.37 | 216.77 | — |
| 2026-08-24 | 214.44 | 216.3 | 213.22 | 214.08 | — |
| 2026-08-20 | 214.29 | 215.01 | 207.32 | 207.45 | — |
| 2026-08-19 | 218.77 | 218.77 | 213.55 | 214.23 | — |
| 2026-08-18 | 217.06 | 217.62 | 215.26 | 217.55 | — |
| 2026-08-17 | 217.36 | 220.37 | 217.59 | 218.21 | — |
| 2026-08-14 | 217.79 | 218.71 | 215.3 | 217.36 | — |
| 2026-08-13 | 219.3 | 222 | 217.88 | 218.38 | — |
| 2026-08-12 | 218.49 | 220.5 | 216.99 | 217.64 | — |
| 2026-08-11 | 216.32 | 217.18 | 213.52 | 215.07 | — |
| 2026-08-10 | 216.33 | 217.62 | 214.39 | 215.33 | — |
| 2026-08-07 | 213.74 | 216.47 | 211.81 | 216.33 | — |
| 2026-08-06 | 219.01 | 219.78 | 213.54 | 213.75 | — |
| 2026-08-05 | 218.13 | 220.12 | 217.12 | 218.27 | — |
| 2026-08-04 | 213.67 | 218.76 | 211.51 | 217.04 | — |
| 2026-08-03 | 211.46 | 211.69 | 208.01 | 211.23 | — |
| 2026-07-31 | 210.7 | 213.36 | 208.73 | 210.42 | — |
| 2026-07-30 | 207.5 | 211.13 | 205.3 | 210.06 | — |
| 2026-07-29 | 212.09 | 212.35 | 202.94 | 203.13 | — |
| 2026-07-28 | 213.75 | 213.75 | 207.29 | 211.58 | — |
| 2026-07-27 | 218.02 | 219.4 | 210.89 | 214.56 | — |
| 2026-07-24 | 216.4 | 215.88 | 211.21 | 214.48 | — |
| 2026-07-23 | 214.89 | 217.23 | 213.72 | 215.18 | — |
| 2026-07-22 | 215.52 | 219.63 | 216.62 | 218.5 | — |
| 2026-07-21 | 213.66 | 217.38 | 212.28 | 216.4 | — |
| 2026-07-20 | 215.52 | 219.74 | 210.35 | 210.94 | — |
| 2026-07-17 | 214.4 | 218.38 | 207.4 | 215.5 | — |
| 2026-07-16 | 228.23 | 228.03 | 215.79 | 218.37 | — |
| 2026-07-15 | 222.7 | 232.23 | 221.68 | 228.55 | — |
| 2026-07-14 | 224.32 | 232.11 | 224.27 | 227.67 | — |
| 2026-07-13 | 222.46 | 223.45 | 218.78 | 221.09 | — |
| 2026-07-10 | 223.91 | 224.61 | 220.85 | 222.28 | — |
| 2026-07-09 | 221 | 224.43 | 220.01 | 222.13 | — |
| 2026-07-08 | 220 | 220.91 | 216.1 | 218.07 | — |
| 2026-07-07 | 221.54 | 223.26 | 219.82 | 222.04 | — |
| 2026-07-06 | 217 | 222.14 | 216.37 | 222.1 | — |
| 2026-07-02 | 214.71 | 215.85 | 211.62 | 213.93 | — |
| 2026-07-01 | 208.96 | 213.19 | 206.8 | 211.86 | — |
| 2026-06-30 | 210.17 | 211.62 | 208.18 | 209.04 | — |
| 2026-06-29 | 214.33 | 216.74 | 211.7 | 211.72 | — |
| 2026-06-26 | 219.7 | 219.7 | 211.36 | 212.03 | — |
| 2026-06-25 | 222.99 | 227.48 | 220.85 | 221.04 | — |
| 2026-06-24 | 224.6 | 226.5 | 219.86 | 219.86 | — |
| 2026-06-23 | 222.51 | 227.95 | 222.12 | 226.03 | — |
| 2026-06-22 | 226.71 | 228.23 | 224.99 | 227.09 | — |
| 2026-06-18 | 229.09 | 230.35 | 222.88 | 223.17 | — |
| 2026-06-17 | 222.11 | 228.07 | 221.36 | 224.96 | — |
| 2026-06-16 | 220.51 | 222.3 | 218.62 | 220.83 | — |
| 2026-06-15 | 218.76 | 220.6 | 216.85 | 217.98 | — |
| 2026-06-12 | 215.05 | 217.62 | 212.7 | 214.04 | — |
| 2026-06-11 | 208.79 | 212.83 | 207.02 | 212.66 | — |
| 2026-06-10 | 208.94 | 210.2 | 205.83 | 206.66 | — |
| 2026-06-09 | 214.42 | 215.24 | 206.06 | 210.25 | — |
| 2026-06-05 | 218.32 | 218.3 | 211.17 | 211.93 | — |
| 2026-06-04 | 212.01 | 219.16 | 211.49 | 218.27 | — |
| 2026-06-03 | 212.85 | 213.49 | 208.79 | 210.14 | — |
| 2026-06-02 | 210.26 | 217.02 | 210.58 | 214.98 | — |
| 2026-06-01 | 207.61 | 212.1 | 206.6 | 211.01 | — |
| 2026-05-29 | 204 | 208.06 | 203.71 | 208 | — |
| 2026-05-28 | 199.92 | 204.38 | 199.68 | 203.79 | — |
| 2026-05-27 | 202.05 | 202.52 | 197.01 | 201.61 | — |
| 2026-05-22 | 201.13 | 203.09 | 200.63 | 201.03 | — |
| 2026-05-21 | 197.81 | 200.75 | 196.9 | 200.51 | — |
| 2026-05-20 | 191.96 | 198.07 | 190.09 | 197.77 | — |
| 2026-05-19 | 191.55 | 192.84 | 188.94 | 189.58 | — |
| 2026-05-18 | 192.62 | 194.81 | 191.14 | 192.69 | — |
| 2026-05-15 | 193.88 | 194.43 | 191.11 | 192.51 | — |
| 2026-05-14 | 195.62 | 197.5 | 193.41 | 194.53 | — |
| 2026-05-13 | 190.71 | 194.94 | 189.6 | 193.83 | — |
| 2026-05-12 | 190.2 | 192.36 | 186.45 | 191.88 | — |
| 2026-05-11 | 192.36 | 193.67 | 190.04 | 191.1 | — |
| 2026-05-08 | 190.88 | 193.49 | 190.47 | 193.09 | — |
| 2026-05-07 | 193.16 | 194.25 | 189.67 | 190.17 | — |
| 2026-05-06 | 192.17 | 194.83 | 192.23 | 193.35 | — |
| 2026-05-05 | 189.34 | 190.45 | 187.95 | 189.25 | — |
| 2026-05-04 | 189.93 | 190.35 | 187.12 | 188.01 | — |
| 2026-05-01 | 190.49 | 193.49 | 188.81 | 190.17 | — |
| 2026-04-30 | 185.6 | 190.72 | 184.9 | 190.59 | — |
| 2026-04-29 | 190.01 | 190.51 | 185.49 | 187.08 | — |
| 2026-04-28 | 191.31 | 192.65 | 188.66 | 190.36 | — |
| 2026-04-27 | 187.87 | 190.57 | 187.75 | 190.18 | — |
| 2026-04-24 | 188.79 | 189.03 | 187.12 | 188.07 | — |
| 2026-04-23 | 190.66 | 191.76 | 186.9 | 188.65 | — |
| 2026-04-22 | 191.68 | 192.23 | 189.82 | 191.05 | — |
| 2026-04-21 | 190.79 | 193.12 | 188.72 | 189.31 | — |
| 2026-04-20 | 188.92 | 192.2 | 188.46 | 190.7 | — |
| 2026-04-17 | 189.5 | 191.22 | 188.23 | 188.82 | — |
| 2026-04-16 | 190.93 | 192.51 | 186.7 | 187.32 | — |
| 2026-04-15 | 188.49 | 194.59 | 187.92 | 191.62 | — |
| 2026-04-14 | 182.87 | 184.59 | 181.75 | 183.34 | — |
| 2026-04-13 | 175.76 | 181.17 | 175.01 | 181.14 | — |