MS weekly stock returns with week-by-week price performance and historical return data.
| Period | Return % |
|---|---|
| 2017 | 1.76 |
| 2017 | 0.74 |
| 2017 | -2.72 |
| 2017 | 3.44 |
| 2017 | 2.75 |
| 2017 | 0.99 |
| 2017 | 2.56 |
| 2017 | -1.6 |
| 2017 | 2.88 |
| 2017 | -0.09 |
| 2017 | -3.56 |
| 2017 | -5.1 |
| 2017 | 5.36 |
| 2017 | -2.01 |
| 2017 | -2.89 |
| 2017 | 2.5 |
| 2017 | -0.05 |
| 2017 | -1.55 |
| 2017 |
In the last 52 weeks, MS increased in 32 and decreased in 20. The average return for this period was +0.76%, while the median return was +0.91%. Maximum gain was +12.59% on 2025-01-17 and maximum loss was -12.21% on 2025-04-04.
Total : 52 Weeks
In the last 52 weeks, MS increased in 32 and decreased in 20. The average return for this period was +0.76%, while the median return was +0.91%. Maximum gain was +12.59% on 2025-01-17 and maximum loss was -12.21% on 2025-04-04.
In the last 52 weeks, MS increased in 32 and decreased in 20. The average return for this period was +0.76%, while the median return was +0.91%. Maximum gain was +12.59% on 2025-01-17 and maximum loss was -12.21% on 2025-04-04.
| 2025-12-26 | 177.6 | 181.9 | +2.4% |
| 2025-12-19 | 179.9 | 177.0 | -1.6% |
| 2025-12-12 | 177.0 | 178.4 | +0.8% |
| 2025-12-05 | 169.0 | 176.5 | +4.4% |
| 2025-11-28 | 161.3 | 169.7 | +5.2% |
| 2025-11-21 | 163.3 | 158.2 | -3.1% |
| 2025-11-14 | 163.8 | 163.9 | +0.0% |
| 2025-11-07 | 164.3 | 162.4 | -1.2% |
| 2025-10-31 | 165.0 | 164.0 | -0.6% |
| 2025-10-24 | 160.2 | 163.9 | +2.3% |
| 2025-10-17 | 154.3 | 158.7 | +2.8% |
| 2025-10-10 | 158.0 | 151.9 | -3.9% |
| 2025-10-03 | 160.7 | 157.6 | -1.9% |
| 2025-09-26 | 159.3 | 160.1 | +0.5% |
| 2025-09-19 | 157.4 | 159.9 | +1.6% |
| 2025-09-12 | 148.3 | 156.4 | +5.4% |
| 2025-09-05 | 148.6 | 148.1 | -0.3% |
| 2025-08-29 | 148.0 | 150.5 | +1.7% |
| 2025-08-22 | 144.1 | 148.0 | +2.7% |
| 2025-08-15 | 143.6 | 144.6 | +0.7% |
| 2025-08-08 | 140.2 | 143.2 | +2.1% |
| 2025-08-01 | 143.0 | 139.1 | -2.8% |
| 2025-07-25 | 141.2 | 143.0 | +1.3% |
| 2025-07-18 | 142.5 | 140.8 | -1.1% |
| 2025-07-11 | 144.1 | 142.3 | -1.3% |
| 2025-07-03 | 141.5 | 144.1 | +1.9% |
| 2025-06-27 | 132.1 | 140.7 | +6.5% |
| 2025-06-20 | 130.3 | 132.7 | +1.9% |
| 2025-06-13 | 132.2 | 129.5 | -2.1% |
| 2025-06-06 | 127.5 | 131.8 | +3.4% |
| -0.97 |
| 2017 | -2.38 |
| 2017 | 1.88 |
| 2017 | -0.14 |
| 2017 | 5.55 |
| 2017 | -0.96 |
| 2017 | -2.65 |
| 2017 | 1.36 |
| 2017 | 2.33 |
| 2017 | -1.63 |
| 2017 | 3.19 |
| 2017 | 0.34 |
| 2017 | 2.43 |
| 2017 | -5.29 |
| 2017 | -1.77 |
| 2017 | 1.19 |
| 2017 | 0.06 |
| 2017 | -3.61 |
| 2017 | 4.23 |
| 2017 | 2.99 |
| 2017 | 0.15 |
| 2017 | 3.43 |
| 2017 | -3.25 |
| 2017 | 5.06 |
| 2017 | 0.55 |
| 2017 | -1.09 |
| 2017 | -2.25 |
| 2017 | 0.93 |
| 2017 | 0.31 |
| 2017 | 6.06 |
| 2017 | -0.41 |
| 2017 | 1.01 |
| 2017 | -2.13 |
| 2017 | -0.13 |
| 2018 | 0.66 |
| 2018 | 4.14 |
| 2018 | 3.25 |
| 2018 | 2 |
| 2018 | -3.5 |
| 2018 | -4.58 |
| 2018 | 4.43 |
| 2018 | 2.08 |
| 2018 | -2.79 |
| 2018 | 8.01 |
| 2018 | -1.88 |
| 2018 | -9.29 |
| 2018 | 1.18 |
| 2018 | -1.47 |
| 2018 | -1.14 |
| 2018 | 1.91 |
| 2018 | -4.93 |
| 2018 | -1.49 |
| 2018 | 6.89 |
| 2018 | -2.58 |
| 2018 | -2.61 |
| 2018 | -1.86 |
| 2018 | 0.66 |
| 2018 | -1.99 |
| 2018 | -3.59 |
| 2018 | -2.57 |
| 2018 | 0.28 |
| 2018 | 1.67 |
| 2018 | 4.25 |
| 2018 | 1.55 |
| 2018 | -1.91 |
| 2018 | -3.01 |
| 2018 | 0.06 |
| 2018 | -0.39 |
| 2018 | 0.72 |
| 2018 | -1.31 |
| 2018 | -0.37 |
| 2018 | 1.88 |
| 2018 | -5.67 |
| 2018 | -0.36 |
| 2018 | -6.62 |
| 2018 | 6.91 |
| 2018 | -5.3 |
| 2018 | 3.05 |
| 2018 | -0.63 |
| 2018 | -3.05 |
| 2018 | -2.47 |
| 2018 | 1.53 |
| 2018 | -8.32 |
| 2018 | -3.53 |
| 2018 | -4.1 |
| 2018 | 4.68 |
| 2019 | 4.11 |
| 2019 | 0.55 |
| 2019 | 5.76 |
| 2019 | 1.32 |
| 2019 | -1.46 |
| 2019 | -2.6 |
| 2019 | 2.41 |
| 2019 | 0.51 |
| 2019 | 0.88 |
| 2019 | -2.8 |
| 2019 | 3.91 |
| 2019 | -4.03 |
| 2019 | 1.17 |
| 2019 | 4.96 |
| 2019 | 4.57 |
| 2019 | 2.32 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 | — |
| 2026-04-10 | 178.66 | 178.66 | 174.7 | 177.64 | — |
| 2026-04-09 | 175.17 | 179 | 174.8 | 178.16 | — |
| 2026-04-08 | 176.9 | 181.01 | 174.49 | 176.02 | — |
| 2026-04-07 | 165.69 | 168.88 | 165.33 | 168.43 | — |
| 2026-04-02 | 161.99 | 166.99 | 160.57 | 165.81 | — |
| 2026-04-01 | 168.91 | 169.1 | 163.2 | 166.17 | — |
| 2026-03-31 | 161.5 | 165.29 | 159.65 | 164.57 | — |
| 2026-03-30 | 160.15 | 161.21 | 157.23 | 158.37 | — |
| 2026-03-27 | 161 | 161.23 | 157.33 | 158.39 | — |
| 2026-03-26 | 164.65 | 166.33 | 162.48 | 163.23 | — |
| 2026-03-25 | 166.8 | 168.81 | 164.08 | 165.65 | — |
| 2026-03-24 | 162.43 | 167.08 | 162.23 | 165.87 | — |
| 2026-03-23 | 166.26 | 168.14 | 164.16 | 164.32 | — |
| 2026-03-20 | 158.36 | 163.14 | 157.25 | 161.47 | — |
| 2026-03-19 | 156.99 | 159.62 | 156.72 | 158.55 | — |
| 2026-03-18 | 157.02 | 160.63 | 156.58 | 158.93 | — |
| 2026-03-17 | 157.3 | 160.64 | 157.3 | 157.83 | — |
| 2026-03-16 | 156.46 | 159.09 | 154.79 | 155.7 | — |
| 2026-03-13 | 154.88 | 157.24 | 153.86 | 154.87 | — |
| 2026-03-12 | 154.37 | 156.25 | 152.8 | 154.37 | — |
| 2026-03-11 | 160 | 161.76 | 157.85 | 160.89 | — |
| 2026-03-10 | 161.84 | 163.48 | 159.86 | 160.75 | — |
| 2026-03-09 | 157.92 | 161.85 | 154.07 | 160.45 | — |
| 2026-03-06 | 159.51 | 160.35 | 155.35 | 160.27 | — |
| 2026-03-05 | 165.38 | 167.97 | 160.51 | 162.55 | — |
| 2026-03-04 | 167.58 | 169.2 | 166.52 | 167.58 | — |
| 2026-03-03 | 162.46 | 167.32 | 159.95 | 165.95 | — |
| 2026-03-02 | 162.64 | 169.6 | 162.15 | 167 | — |
| 2026-02-27 | 174 | 174.13 | 164.4 | 166.51 | — |
| 2026-02-26 | 174.88 | 177.83 | 174.45 | 177.49 | — |
| 2026-02-25 | 170.7 | 174.04 | 169.65 | 173.73 | — |
| 2026-02-25 | 170.7 | 174.04 | 169.65 | 173.73 | — |
| 2026-02-25 | 170.7 | 174.04 | 169.65 | 173.73 | — |
| 2026-02-24 | 165.47 | 170.32 | 164.11 | 168.79 | — |
| 2026-02-23 | 173.96 | 175.62 | 166.61 | 166.8 | — |
| 2026-02-20 | 173.45 | 175.43 | 171.56 | 175.41 | — |
| 2026-02-19 | 175.16 | 176.28 | 172.53 | 174.37 | — |
| 2026-02-18 | 173.49 | 177.31 | 173.45 | 176.59 | — |
| 2026-02-17 | 172.55 | 174.2 | 170.86 | 171.54 | — |
| 2026-02-13 | 167.12 | 171.49 | 163.59 | 171.15 | — |
| 2026-02-12 | 177.43 | 178.79 | 165.41 | 168.06 | — |
| 2026-02-11 | 179.77 | 181.04 | 174.3 | 176.68 | — |
| 2026-02-10 | 181.92 | 184.58 | 173.55 | 177.89 | — |
| 2026-02-09 | 179.99 | 183.82 | 179.46 | 182.35 | — |
| 2026-02-06 | 178.89 | 181.19 | 177.5 | 179.96 | — |
| 2026-02-05 | 178 | 179.45 | 173.25 | 175.84 | — |
| 2026-02-04 | 182.73 | 183.65 | 178.5 | 180.08 | — |
| 2026-02-03 | 185.28 | 188.68 | 178.45 | 182.91 | — |
| 2026-02-02 | 182.61 | 185.44 | 180.55 | 185.1 | — |
| 2026-01-30 | 180.21 | 183.15 | 179.97 | 182.8 | — |
| 2026-01-29 | 183.18 | 185.03 | 179.46 | 182.4 | — |
| 2026-01-28 | 182.44 | 183.01 | 180.38 | 182.34 | — |
| 2026-01-27 | 182.24 | 183.97 | 181.15 | 182.66 | — |
| 2026-01-26 | 179.36 | 182.44 | 178.86 | 181.88 | — |
| 2026-01-23 | 181.87 | 181.87 | 177.95 | 179 | — |
| 2026-01-22 | 184.53 | 186.04 | 182.26 | 183.05 | — |
| 2026-01-21 | 182.47 | 186.42 | 182.02 | 183.32 | — |
| 2026-01-20 | 185.25 | 186.7 | 181.28 | 182.1 | — |
| 2026-01-16 | 190.56 | 192.68 | 189 | 189.09 | — |