Dark

MS
Morgan Stanley
stock NYSE

At Close

Aug 24, 2026 3:59:56 PM EDT

214.03USD-0.079%(-0.17)3,435,004

201.92Bid 226.02Ask 24.10Spread

Pre-market

Aug 24, 2026 8:52:30 AM EDT

213.75USD-0.210%(-0.45)1,396

After-hours

Aug 24, 2026 4:04:30 PM EDT

214.08USD+0.023%(+0.05)808,990

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-24	214.4400	216.2400	213.1800	214.0300	-0.079%	3,435,004	0.000%
2026-08-21	210.0800	214.5700	209.1289	214.2000	+3.254%	4,573,013	-0.079%
2026-08-20	214.2900	215.0650	207.3200	207.4500	-3.165%	4,875,239	+3.172%
2026-08-19	218.7750	218.7750	213.5550	214.2300	-1.526%	4,910,232	-0.093%
2026-08-18	217.0600	217.7000	215.1850	217.5500	-0.302%	2,777,889	-1.618%
2026-08-17	217.3600	220.5300	217.3600	218.2100	+0.391%	3,397,629	-1.916%
2026-08-14	217.7950	218.7150	215.3001	217.3600	-0.467%	3,406,084	-1.532%
2026-08-13	219.3000	222.0000	217.8800	218.3800	+0.340%	3,611,240	-1.992%
2026-08-12	218.4900	220.5000	216.9800	217.6400	+1.195%	3,742,647	-1.659%
2026-08-11	216.3200	217.2100	213.5200	215.0700	-0.121%	3,785,136	-0.484%
2026-08-10	216.3300	217.6150	214.3800	215.3300	-0.462%	3,837,945	-0.604%
2026-08-07	213.7400	216.4700	211.8108	216.3300	+1.207%	5,226,193	-1.063%
2026-08-06	219.0100	219.7765	213.5400	213.7500	-2.071%	3,587,972	+0.131%
2026-08-05	218.1350	220.1150	217.1232	218.2700	+0.567%	4,344,129	-1.943%
2026-08-04	213.6700	218.7600	211.5100	217.0400	+2.751%	8,932,820	-1.387%
2026-08-03	211.4600	211.6900	208.0100	211.2300	+0.385%	4,982,776	+1.326%
2026-07-31	210.7000	213.4600	208.6900	210.4200	+0.171%	4,722,987	+1.716%
2026-07-30	207.5000	211.1500	205.3000	210.0600	+3.412%	6,838,800	+1.890%
2026-07-29	212.0900	212.3469	202.9400	203.1300	-3.994%	6,724,578	+5.366%
2026-07-28	213.7500	213.7500	207.2873	211.5800	-1.389%	6,026,102	+1.158%
2026-07-27	218.0200	219.4000	210.8900	214.5600	+0.037%	4,958,471	-0.247%
2026-07-24	216.3950	216.3950	211.2050	214.4800	-0.325%	4,091,409	-0.210%
2026-07-23	214.8900	217.2600	213.7200	215.1800	-1.519%	4,962,078	-0.534%
2026-07-22	215.5200	219.6300	215.5200	218.5000	+0.970%	3,683,212	-2.046%
2026-07-21	213.6600	217.4000	212.2450	216.4000	+2.588%	6,999,806	-1.095%
2026-07-20	215.5200	219.7400	210.3500	210.9400	-2.116%	6,816,466	+1.465%
2026-07-17	214.3950	218.3800	207.3980	215.5000	-1.314%	7,852,153	-0.682%
2026-07-16	228.2300	228.2300	215.7900	218.3700	-4.454%	8,313,658	-1.987%
2026-07-15	222.7000	232.2500	221.2200	228.5500	+0.387%	10,865,569	-6.353%
2026-07-14	224.3150	232.1100	224.1000	227.6700	+2.976%	9,306,117	-5.991%
2026-07-13	222.4600	223.4500	218.7500	221.0900	-0.535%	4,550,348	-3.193%
2026-07-10	223.9100	224.7500	220.8500	222.2800	+0.068%	3,617,795	-3.712%
2026-07-09	221.0000	224.4400	220.0100	222.1300	+1.862%	4,073,165	-3.647%
2026-07-08	220.0000	220.9100	216.0950	218.0700	-1.788%	4,108,716	-1.853%
2026-07-07	221.5400	223.2575	219.8200	222.0400	-0.027%	5,413,304	-3.607%
2026-07-06	217.0000	222.1400	216.3706	222.1000	+3.819%	4,567,728	-3.633%
2026-07-02	214.7100	215.8550	211.5500	213.9300	+0.977%	3,745,519	+0.047%
2026-07-01	208.9600	213.1900	206.7200	211.8600	+1.349%	4,686,537	+1.024%
2026-06-30	210.1700	211.7100	208.1800	209.0400	-1.266%	5,599,401	+2.387%
2026-06-29	214.3300	217.0000	211.6900	211.7200	-0.146%	5,426,408	+1.091%
2026-06-26	219.7000	219.7500	211.3600	212.0300	-4.076%	9,919,131	+0.943%
2026-06-25	222.9900	227.4800	220.8500	221.0400	+0.537%	5,258,001	-3.171%
2026-06-24	224.6000	226.5000	219.8100	219.8600	-2.730%	6,971,010	-2.652%
2026-06-23	222.5100	227.9500	222.1200	226.0300	-0.467%	6,052,807	-5.309%
2026-06-22	226.7100	228.2299	224.9900	227.0900	+1.757%	6,870,811	-5.751%
2026-06-18	229.0900	230.4700	222.8850	223.1700	-0.796%	11,933,214	-4.096%
2026-06-17	222.1100	228.0700	221.3600	224.9600	+1.870%	8,689,713	-4.859%
2026-06-16	220.5100	222.3000	218.5900	220.8300	+1.307%	5,091,719	-3.079%
2026-06-15	218.7550	220.6000	216.8500	217.9800	+1.841%	5,862,504	-1.812%
2026-06-12	215.0500	217.6237	212.6550	214.0400	+0.649%	4,694,348	-0.005%
2026-06-11	208.7900	212.8300	207.0000	212.6600	+2.903%	4,631,547	+0.644%
2026-06-10	208.9400	210.2400	205.8300	206.6600	-1.707%	5,362,802	+3.566%
2026-06-09	214.4200	215.2400	206.0600	210.2500	-0.938%	7,841,209	+1.798%
2026-06-08	213.2700	215.9000	211.7400	212.2400	+0.146%	4,732,048	+0.843%
2026-06-05	218.3200	218.3200	211.1600	211.9300	-2.905%	6,170,991	+0.991%
2026-06-04	212.0100	219.1600	211.1500	218.2700	+3.869%	5,565,329	-1.943%
2026-06-03	212.8450	213.4900	208.7900	210.1400	-2.251%	5,957,318	+1.851%
2026-06-02	210.2600	217.0275	210.2600	214.9800	+1.881%	7,664,438	-0.442%
2026-06-01	207.6100	212.1100	206.6000	211.0100	+1.447%	6,431,497	+1.431%
2026-05-29	204.0000	208.0800	203.7150	208.0000	+2.066%	8,256,932	+2.899%
2026-05-28	199.9200	204.3800	199.6750	203.7900	+1.081%	6,178,927	+5.025%
2026-05-27	202.0500	202.5250	197.0101	201.6100	-0.074%	6,734,146	+6.160%
2026-05-26	202.8500	203.9200	199.8700	201.7600	+0.363%	5,569,488	+6.081%
2026-05-22	201.1300	203.0930	200.6301	201.0300	+0.259%	3,738,520	+6.467%
2026-05-21	197.8100	200.7500	196.9001	200.5100	+1.385%	5,816,921	+6.743%
2026-05-20	191.9600	198.0700	190.0900	197.7700	+4.320%	7,201,060	+8.222%
2026-05-19	191.5500	192.8400	188.9400	189.5800	-1.614%	6,357,947	+12.897%
2026-05-18	192.6200	194.8099	191.1400	192.6900	+0.094%	3,770,372	+11.075%
2026-05-15	193.8800	194.4250	191.1101	192.5100	-1.038%	5,937,715	+11.179%
2026-05-14	195.6200	197.5000	193.4100	194.5300	+0.361%	4,784,979	+10.024%
2026-05-13	190.7100	194.9500	189.6000	193.8300	+1.016%	4,463,681	+10.422%
2026-05-12	190.2000	192.3799	186.4500	191.8800	+0.408%	5,333,289	+11.544%
2026-05-11	192.3600	193.6700	190.0400	191.1000	-1.031%	5,272,550	+11.999%
2026-05-08	190.8800	193.5000	190.4700	193.0900	+1.535%	5,873,843	+10.845%
2026-05-07	193.1600	194.2500	189.6700	190.1700	-1.645%	5,761,868	+12.547%
2026-05-06	192.1700	194.8300	192.1700	193.3500	+2.166%	6,319,467	+10.696%
2026-05-05	189.3350	190.4500	187.9450	189.2500	+0.660%	4,807,883	+13.094%
2026-05-04	189.9300	190.3500	187.1200	188.0100	-1.136%	3,832,994	+13.840%
2026-05-01	190.4900	193.5000	188.7700	190.1700	-0.220%	4,742,870	+12.547%
2026-04-30	185.6000	190.7300	184.9000	190.5900	+1.876%	5,664,867	+12.299%
2026-04-29	190.0100	190.5050	185.2500	187.0800	-1.723%	5,107,604	+14.406%
2026-04-28	191.3100	192.6500	188.6600	190.3600	+0.095%	4,107,056	+12.434%
2026-04-27	187.8700	190.5900	187.7500	190.1800	+1.122%	4,163,603	+12.541%
2026-04-24	188.7900	189.0500	187.1200	188.0700	-0.307%	4,530,626	+13.803%
2026-04-23	190.6600	191.7600	186.9000	188.6500	-1.256%	3,814,435	+13.453%
2026-04-22	191.6800	192.2300	189.8200	191.0500	+0.919%	4,492,143	+12.028%
2026-04-21	190.7900	193.1400	188.7100	189.3100	-0.729%	5,152,558	+13.058%
2026-04-20	188.9200	192.2000	188.0200	190.7000	+0.996%	4,902,648	+12.234%
2026-04-17	189.5000	191.2200	188.2340	188.8200	+0.801%	6,846,103	+13.351%
2026-04-16	190.9300	192.5100	186.6700	187.3200	-2.244%	9,138,059	+14.259%
2026-04-15	188.4900	194.5900	187.9180	191.6200	+4.516%	9,853,752	+11.695%
2026-04-14	182.8650	184.5899	181.7501	183.3400	+1.215%	8,803,640	+16.739%
2026-04-13	175.7600	181.1800	175.0101	181.1400	+1.970%	6,281,711	+18.157%
2026-04-10	178.6600	178.6600	174.6950	177.6400	-0.292%	4,239,855	+20.485%
2026-04-09	175.1700	179.0000	174.8000	178.1600	+1.216%	5,298,834	+20.134%
2026-04-08	176.9000	181.2600	174.4900	176.0200	+4.506%	7,662,574	+21.594%
2026-04-07	165.6900	168.9000	165.2900	168.4300	+1.129%	6,036,381	+27.074%
2026-04-06	165.8800	167.6300	165.4350	166.5500	+0.446%	3,675,126	+28.508%
2026-04-02	161.9900	166.9950	160.5700	165.8100	-0.217%	5,107,711	+29.081%
2026-04-01	168.9100	169.2900	163.2030	166.1700	+0.972%	7,117,003	+28.802%
2026-03-31	161.5000	165.2900	159.6481	164.5700	+3.915%	8,081,689	+30.054%
2026-03-30	160.1500	161.2400	157.2200	158.3700	-0.013%	6,261,595	+35.146%
2026-03-27	161.0000	161.2300	157.3300	158.3900	-2.965%	6,368,399	+35.128%
2026-03-26	164.6500	166.3300	162.4800	163.2300	-1.461%	6,175,717	+31.122%
2026-03-25	166.8000	168.8100	164.0000	165.6500	-0.133%	6,444,853	+29.206%
2026-03-24	162.4350	167.1150	162.2300	165.8700	+0.943%	6,016,222	+29.035%
2026-03-23	166.2600	168.1400	164.1601	164.3200	+1.765%	10,128,394	+30.252%
2026-03-20	158.3600	163.1400	157.2500	161.4700	+1.842%	14,619,996	+32.551%
2026-03-19	156.9900	159.6150	156.5300	158.5500	-0.239%	6,418,286	+34.992%
2026-03-18	157.0200	160.6400	156.5200	158.9300	+0.697%	9,140,916	+34.669%
2026-03-17	157.3000	160.6401	157.3000	157.8300	+1.368%	6,527,845	+35.608%
2026-03-16	156.4600	159.0850	154.7900	155.7000	+0.536%	5,498,435	+37.463%
2026-03-13	154.8850	157.2400	153.8600	154.8700	+0.324%	6,001,912	+38.200%
2026-03-12	154.3700	156.2500	152.8000	154.3700	-4.052%	11,195,744	+38.647%
2026-03-11	160.0000	161.7550	157.8500	160.8900	+0.087%	5,463,209	+33.029%
2026-03-10	161.8350	163.4800	159.8600	160.7500	+0.187%	4,314,603	+33.145%
2026-03-09	157.9200	161.8500	154.0700	160.4500	+0.112%	7,480,808	+33.394%
2026-03-06	159.5100	160.3500	155.3450	160.2700	-1.403%	8,045,962	+33.543%
2026-03-05	165.3800	167.9729	160.5100	162.5500	-3.002%	7,284,323	+31.670%
2026-03-04	167.5750	169.2000	166.5239	167.5800	+0.982%	5,307,789	+27.718%
2026-03-03	162.4600	167.3200	159.9500	165.9500	-0.629%	7,495,729	+28.973%
2026-03-02	162.6400	169.6000	162.1500	167.0000	+0.294%	9,208,990	+28.162%
2026-02-27	174.0000	174.1250	164.4000	166.5100	-6.186%	12,398,474	+28.539%
2026-02-26	174.8800	177.8300	174.4500	177.4900	+2.164%	6,864,406	+20.587%
2026-02-25	170.7000	174.0400	169.6500	173.7300	+2.927%	7,098,353	+23.197%
2026-02-24	165.4700	170.3200	164.1100	168.7900	+1.193%	7,413,654	+26.803%
2026-02-23	173.9600	175.6200	166.6100	166.8000	-4.909%	7,795,083	+28.315%
2026-02-20	173.4500	175.4300	171.5550	175.4100	+0.596%	4,272,739	+22.017%
2026-02-19	175.1600	176.2800	172.5300	174.3700	-1.257%	7,259,267	+22.745%
2026-02-18	173.4900	177.3100	173.4500	176.5900	+2.944%	6,343,289	+21.202%
2026-02-17	172.5500	174.2000	170.8601	171.5400	+0.228%	6,376,022	+24.770%
2026-02-13	167.1200	171.4900	163.5900	171.1500	+1.839%	9,160,679	+25.054%
2026-02-12	177.4300	178.7900	165.4100	168.0600	-4.879%	14,435,251	+27.353%
2026-02-11	179.7700	181.0400	174.3000	176.6800	-0.680%	7,776,645	+21.140%
2026-02-10	181.9200	184.5750	173.5500	177.8900	-2.446%	12,854,235	+20.316%
2026-02-09	179.9900	183.8150	179.4575	182.3500	+1.328%	6,733,961	+17.373%
2026-02-06	178.8900	181.1850	177.5000	179.9600	+2.343%	9,138,900	+18.932%
2026-02-05	178.0000	179.4500	173.2500	175.8400	-2.355%	9,570,737	+21.719%
2026-02-04	182.7300	183.6500	178.5000	180.0800	-1.547%	7,571,853	+18.853%
2026-02-03	185.2800	188.6800	178.4500	182.9100	-1.183%	7,751,038	+17.014%
2026-02-02	182.6100	185.4400	180.5500	185.1000	+1.258%	6,826,380	+15.629%
2026-01-30	180.2100	183.1500	179.9700	182.8000	+0.219%	7,434,430	+17.084%
2026-01-29	183.1750	185.0300	179.4600	182.4000	+0.033%	7,472,807	+17.341%
2026-01-28	182.4400	183.0050	180.3800	182.3400	-0.175%	5,538,654	+17.380%
2026-01-27	182.2350	183.9700	181.1500	182.6600	+0.429%	5,137,948	+17.174%
2026-01-26	179.3600	182.4400	178.8600	181.8800	+1.609%	6,382,347	+17.676%
2026-01-23	181.8700	181.8700	177.9500	179.0000	-2.213%	8,533,016	+19.570%
2026-01-22	184.5300	186.0400	182.2600	183.0500	-0.147%	8,967,299	+16.924%
2026-01-21	182.4700	186.4200	182.0206	183.3200	+0.670%	11,714,074	+16.752%
2026-01-20	185.2500	186.7000	181.2800	182.1000	-3.697%	11,360,716	+17.534%
2026-01-16	190.5550	192.6800	189.0000	189.0900	-1.119%	8,397,386	+13.189%
2026-01-15	181.0000	192.1600	181.0000	191.2300	+5.781%	12,956,666	+11.923%
2026-01-14	182.1900	182.3500	178.9300	180.7800	-1.083%	8,433,803	+18.393%
2026-01-13	186.9600	187.0200	182.1450	182.7600	-2.042%	6,571,993	+17.110%
2026-01-12	184.6300	187.2700	183.9200	186.5700	+0.134%	5,635,284	+14.718%
2026-01-09	185.6950	186.9200	185.0400	186.3200	+0.888%	4,570,314	+14.872%
2026-01-08	183.9100	186.1400	183.6600	184.6800	-0.060%	3,746,096	+15.892%
2026-01-07	187.3000	187.7500	184.3400	184.7900	-1.577%	3,532,198	+15.823%
2026-01-06	186.7000	188.8200	185.7500	187.7500	+0.649%	3,795,573	+13.997%
2026-01-05	182.2000	188.5100	182.0550	186.5400	+2.551%	6,787,321	+14.737%
2026-01-02	178.5150	181.9600	177.1400	181.9000	+2.462%	4,508,566	+17.664%
2025-12-31	179.5100	179.7099	177.4000	177.5300	-0.866%	3,097,427	+20.560%
2025-12-30	180.2800	180.3800	178.2600	179.0800	-0.478%	2,365,800	+19.516%
2025-12-29	181.1850	181.7000	179.7500	179.9400	-1.061%	2,464,150	+18.945%
2025-12-26	181.8500	182.3400	181.1000	181.8700	+0.121%	2,564,707	+17.683%
2025-12-24	180.1600	182.0000	179.5300	181.6500	+1.198%	2,647,968	+17.825%
2025-12-23	179.8300	180.5800	179.1300	179.5000	-0.145%	3,514,849	+19.237%
2025-12-22	177.5900	180.2600	177.4100	179.7600	+1.571%	4,574,569	+19.064%
2025-12-19	173.4550	177.7000	173.4550	176.9800	+2.324%	10,639,418	+20.935%
2025-12-18	176.5450	177.0700	172.5800	172.9600	-1.053%	7,993,551	+23.745%
2025-12-17	178.0450	179.4500	174.4600	174.8000	-0.969%	5,796,489	+22.443%
2025-12-16	178.1250	178.6500	175.6800	176.5100	-0.720%	6,840,534	+21.257%
2025-12-15	179.9100	180.9000	177.7300	177.7900	-0.348%	5,219,025	+20.384%
2025-12-12	181.1500	181.1500	177.7484	178.4100	-1.043%	4,961,521	+19.965%
2025-12-11	180.1300	181.9800	179.5000	180.2900	+0.323%	7,598,711	+18.714%
2025-12-10	178.5000	181.3100	177.7500	179.7100	+0.492%	6,591,580	+19.097%
2025-12-09	176.7800	180.6450	176.7750	178.8300	+1.131%	4,191,511	+19.683%
2025-12-08	176.9900	178.9600	176.0622	176.8300	+0.181%	7,271,671	+21.037%
2025-12-05	174.4700	177.3150	174.3000	176.5100	+0.926%	4,641,919	+21.257%
2025-12-04	174.3200	176.0000	173.7200	174.8900	+0.673%	4,813,158	+22.380%
2025-12-03	168.5500	174.0000	168.1000	173.7200	+2.738%	6,223,288	+23.204%
2025-12-02	168.8850	170.1200	168.6900	169.0900	+0.368%	4,339,084	+26.578%
2025-12-01	169.0100	169.7700	167.7329	168.4700	-0.701%	4,393,501	+27.043%
2025-11-28	168.0000	170.2700	167.7600	169.6600	+1.024%	2,133,673	+26.152%
2025-11-26	166.9800	168.9599	165.8700	167.9400	+1.517%	4,844,240	+27.444%
2025-11-25	163.5100	165.8700	160.6200	165.4300	+1.597%	5,561,124	+29.378%
2025-11-24	161.3300	164.4618	158.9950	162.8300	+2.946%	10,125,895	+31.444%
2025-11-21	159.7800	160.1100	155.2300	158.1700	-0.334%	9,021,314	+35.316%
2025-11-20	164.1950	166.9400	158.5100	158.7000	-2.212%	5,258,624	+34.865%
2025-11-19	160.3500	162.9100	160.0524	162.2900	+1.539%	6,413,570	+31.881%
2025-11-18	158.6350	161.6700	157.7872	159.8300	+0.238%	4,864,929	+33.911%
2025-11-17	163.2450	164.0900	158.7600	159.4500	-2.691%	5,727,232	+34.230%
2025-11-14	164.2000	164.8000	159.9400	163.8600	-1.057%	6,691,156	+30.618%
2025-11-13	169.3050	170.3500	165.1700	165.6100	-2.536%	6,090,916	+29.237%
2025-11-12	167.5150	171.7700	167.5150	169.9200	+2.054%	6,892,852	+25.959%
2025-11-11	165.3000	166.7200	164.7800	166.5000	+0.879%	3,237,818	+28.547%
2025-11-10	163.8100	166.0600	163.8100	165.0500	+1.657%	5,015,510	+29.676%
2025-11-07	162.2100	162.6000	158.0616	162.3600	-0.649%	6,323,349	+31.824%
2025-11-06	164.5650	165.6650	162.6500	163.4200	-1.066%	4,293,079	+30.969%
2025-11-05	163.8700	165.9600	161.6300	165.1800	+0.713%	4,132,990	+29.574%
2025-11-04	162.3300	166.9280	160.8550	164.0100	+0.220%	5,739,196	+30.498%
2025-11-03	164.3000	164.6550	161.5667	163.6500	-0.213%	4,719,316	+30.785%
2025-10-31	163.3500	164.8950	162.9100	164.0000	-0.762%	5,323,660	+30.506%
2025-10-30	163.8200	167.0000	163.4000	165.2600	+0.750%	4,960,464	+29.511%
2025-10-29	164.3100	166.0200	163.1200	164.0300	-0.714%	4,963,544	+30.482%
2025-10-28	166.1200	167.1300	164.3800	165.2100	-0.488%	3,601,038	+29.550%
2025-10-27	164.9550	166.6900	164.9000	166.0200	+1.318%	5,056,016	+28.918%
2025-10-24	160.5200	164.8950	160.5200	163.8600	+2.856%	5,547,545	+30.618%
2025-10-23	158.9000	160.0900	157.9000	159.3100	+0.753%	3,735,632	+34.348%
2025-10-22	159.5700	159.7350	157.2200	158.1200	-0.697%	4,360,462	+35.359%
2025-10-21	161.4500	162.0550	159.1900	159.2300	-1.692%	4,220,552	+34.416%
2025-10-20	160.2000	163.1400	159.5000	161.9700	+2.080%	5,740,986	+32.142%
2025-10-17	160.7000	160.9800	157.8500	158.6700	-0.844%	7,965,048	+34.890%
2025-10-16	163.0900	164.7500	158.9700	160.0200	-1.617%	10,477,508	+33.752%
2025-10-15	162.9300	166.7700	161.6400	162.6500	+4.706%	13,673,664	+31.589%
2025-10-14	154.5000	157.1196	151.8800	155.3400	+0.135%	8,023,826	+37.782%
2025-10-13	154.2800	155.6150	153.3450	155.1300	+2.153%	4,735,832	+37.968%
2025-10-10	156.8550	157.9500	151.8400	151.8600	-2.822%	5,531,731	+40.939%
2025-10-09	155.5800	156.4300	153.8300	156.2700	+0.398%	6,092,604	+36.962%
2025-10-08	156.4800	156.5500	154.0201	155.6500	-0.205%	4,038,634	+37.507%
2025-10-07	158.7750	159.2935	155.4005	155.9700	-1.341%	4,590,058	+37.225%
2025-10-06	158.0000	158.7300	155.0100	158.0900	+0.317%	4,696,714	+35.385%
2025-10-03	156.9300	157.8000	156.1600	157.5900	+1.475%	5,182,306	+35.814%
2025-10-02	156.6900	157.0100	153.7101	155.3000	-1.013%	5,087,767	+37.817%
2025-10-01	157.8800	158.4400	155.5500	156.8900	-1.302%	5,467,367	+36.420%
2025-09-30	161.3900	162.2250	156.8400	158.9600	-1.365%	5,547,090	+34.644%
2025-09-29	160.6900	161.3250	159.7150	161.1600	+0.656%	4,186,140	+32.806%
2025-09-26	159.5600	161.8100	159.3250	160.1100	+0.730%	5,326,866	+33.677%
2025-09-25	157.3900	159.2450	156.6300	158.9500	+0.678%	5,351,099	+34.652%
2025-09-24	161.1000	161.4700	157.8400	157.8800	-1.791%	5,195,184	+35.565%
2025-09-23	160.5800	163.9750	159.6000	160.7600	+0.031%	5,336,240	+33.136%
2025-09-22	159.3300	161.0300	157.8300	160.7100	+0.500%	4,421,226	+33.178%
2025-09-19	159.5500	161.0900	158.1200	159.9100	+0.421%	14,902,003	+33.844%
2025-09-18	157.9000	160.1400	157.4900	159.2400	+1.163%	4,323,807	+34.407%
2025-09-17	156.6400	157.9700	155.6500	157.4100	+1.027%	4,604,289	+35.970%
2025-09-16	157.0800	157.5000	155.2150	155.8100	-0.530%	7,539,549	+37.366%
2025-09-15	157.3500	158.4800	155.8800	156.6400	+0.160%	4,829,958	+36.638%
2025-09-12	156.0450	156.8700	155.6150	156.3900	-0.058%	4,341,609	+36.857%
2025-09-11	154.3900	157.7650	154.0800	156.4800	+1.531%	7,399,670	+36.778%
2025-09-10	152.9000	154.5300	151.4200	154.1200	+1.248%	4,945,584	+38.872%
2025-09-09	148.4200	152.8200	148.3500	152.2200	+2.305%	6,673,185	+40.606%
2025-09-08	148.3200	149.2000	147.2500	148.7900	+0.473%	3,821,100	+43.847%
2025-09-05	151.1200	151.8600	146.2850	148.0900	-1.621%	5,697,479	+44.527%
2025-09-04	149.0300	150.7500	148.6800	150.5300	+1.347%	3,954,989	+42.184%
2025-09-03	148.8100	149.5500	146.9400	148.5300	-0.215%	4,339,040	+44.099%
2025-09-02	148.5600	149.0700	145.6550	148.8500	-1.083%	5,330,189	+43.789%
2025-08-29	149.8900	150.7500	149.1300	150.4800	+0.200%	3,629,438	+42.232%
2025-08-28	149.8350	150.3900	149.1750	150.1800	+0.536%	3,898,468	+42.516%
2025-08-27	148.3700	150.1200	148.0300	149.3800	+0.275%	3,329,209	+43.279%
2025-08-26	147.3200	149.0300	146.3000	148.9700	+0.894%	4,454,022	+43.673%
2025-08-25	147.9800	148.6100	147.5714	147.6500	-0.250%	2,596,476	+44.958%
2025-08-22	144.8200	148.9000	144.6701	148.0200	+2.763%	6,759,745	+44.595%
2025-08-21	143.4100	144.4500	142.9000	144.0400	-0.056%	3,269,421	+48.591%
2025-08-20	143.8200	144.7100	141.0300	144.1200	+0.035%	4,619,562	+48.508%
2025-08-19	144.4900	144.9700	143.4200	144.0700	-0.490%	4,257,909	+48.560%
2025-08-18	144.1100	145.0600	143.8190	144.7800	+0.104%	3,548,968	+47.831%
2025-08-15	148.6300	148.8100	144.4600	144.6300	-2.613%	4,985,971	+47.985%
2025-08-14	147.0000	148.6550	146.1650	148.5100	+0.508%	4,188,628	+44.118%
2025-08-13	148.1450	149.0800	145.3900	147.7600	+0.319%	5,542,369	+44.850%
2025-08-12	145.0700	148.2250	144.8154	147.2900	+2.370%	7,111,781	+45.312%
2025-08-11	143.5650	144.1900	142.6625	143.8800	+0.489%	4,024,857	+48.756%
2025-08-08	141.6150	143.9300	141.2800	143.1800	+1.604%	3,943,499	+49.483%
2025-08-07	142.2300	142.7100	140.6000	140.9200	-0.269%	3,728,729	+51.880%
2025-08-06	141.1500	141.8550	140.5100	141.3000	+0.598%	3,765,824	+51.472%
2025-08-05	141.6600	142.7100	139.4100	140.4600	-0.637%	5,331,220	+52.378%
2025-08-04	140.1800	141.7800	139.7072	141.3600	+1.632%	3,851,567	+51.408%
2025-08-01	139.2700	139.5650	136.1700	139.0900	-2.366%	6,678,650	+53.879%
2025-07-31	143.2000	144.7000	142.0000	142.4600	-1.711%	5,523,673	+50.239%
2025-07-30	143.8300	145.4800	143.2830	144.9400	+0.961%	5,236,849	+47.668%
2025-07-29	143.5000	144.0500	142.1000	143.5600	+0.701%	5,158,704	+49.087%
2025-07-28	143.0400	143.1400	142.0200	142.5600	-0.315%	3,729,601	+50.133%
2025-07-25	142.9200	143.3750	142.0500	143.0100	+0.358%	3,463,310	+49.661%
2025-07-24	142.4700	143.7200	141.8500	142.5000	+0.204%	3,817,932	+50.196%
2025-07-23	140.7750	142.6290	139.9300	142.2100	+1.550%	6,612,879	+50.503%
2025-07-22	140.8000	140.8900	138.9300	140.0400	-0.306%	5,257,248	+52.835%
2025-07-21	141.2400	142.5200	140.1839	140.4700	-0.256%	5,853,541	+52.367%
2025-07-18	141.4500	141.7500	140.2000	140.8300	-0.050%	5,572,322	+51.978%
2025-07-17	139.2600	141.6900	139.1303	140.9000	+0.794%	7,695,950	+51.902%
2025-07-16	139.5000	139.9990	135.2650	139.7900	-1.271%	10,610,796	+53.108%
2025-07-15	143.2900	144.0000	141.5500	141.5900	-1.653%	7,392,239	+51.162%
2025-07-14	142.4500	144.0500	142.0000	143.9700	+1.188%	5,376,069	+48.663%
2025-07-11	141.8600	142.4500	141.1200	142.2800	-0.566%	3,647,479	+50.429%
2025-07-10	141.7600	143.1600	141.3200	143.0900	+1.088%	5,623,199	+49.577%
2025-07-09	142.9000	142.9400	140.9000	141.5500	+0.298%	4,837,192	+51.205%
2025-07-08	143.6100	144.0600	141.0200	141.1300	-1.816%	6,620,758	+51.655%
2025-07-07	144.1100	145.1600	142.4950	143.7400	-0.278%	5,991,623	+48.901%
2025-07-03	143.3600	144.5600	142.6700	144.1400	+0.896%	3,974,533	+48.488%
2025-07-02	141.6150	142.8800	140.9800	142.8600	+1.269%	5,494,497	+49.818%
2025-07-01	140.5500	141.6100	139.4690	141.0700	+0.149%	6,166,696	+51.719%
2025-06-30	141.5100	141.8500	139.5500	140.8600	+0.121%	8,034,434	+51.945%
2025-06-27	140.2500	141.9000	139.1000	140.6900	+0.673%	7,249,261	+52.129%
2025-06-26	138.0100	140.1950	137.8400	139.7500	+1.474%	6,013,633	+53.152%
2025-06-25	136.1200	137.8900	135.4100	137.7200	+1.339%	5,736,436	+55.410%
2025-06-24	135.6800	136.6800	135.0100	135.9000	+1.418%	5,599,881	+57.491%
2025-06-23	132.0600	134.1000	130.9000	134.0000	+0.972%	5,232,415	+59.724%
2025-06-20	133.3500	133.3700	131.9100	132.7100	+0.143%	8,904,389	+61.276%
2025-06-18	130.0200	132.9600	129.9300	132.5200	+1.868%	6,170,559	+61.508%
2025-06-17	129.8400	131.1700	129.6600	130.0900	-0.619%	4,767,744	+64.525%
2025-06-16	130.2900	132.8000	130.2900	130.9000	+1.089%	6,240,543	+63.506%
2025-06-13	130.1900	131.0688	128.8100	129.4900	-1.842%	4,367,616	+65.287%
2025-06-12	130.6600	132.0000	129.8000	131.9200	+0.083%	4,258,742	+62.242%
2025-06-11	132.0300	133.4500	131.4160	131.8100	-0.008%	5,810,214	+62.378%
2025-06-10	131.6000	132.4600	131.1500	131.8200	-0.099%	3,816,898	+62.365%
2025-06-09	132.2300	132.9000	131.1100	131.9500	+0.099%	4,838,689	+62.205%
2025-06-06	132.0800	133.5700	130.8200	131.8200	+0.919%	5,004,465	+62.365%
2025-06-05	128.3700	131.0500	127.3400	130.6200	+1.919%	6,194,188	+63.857%
2025-06-04	128.8400	129.4200	128.1600	128.1600	-0.404%	3,123,273	+67.002%
2025-06-03	128.1200	129.1800	127.1300	128.6800	+0.218%	4,145,999	+66.327%
2025-06-02	127.4800	128.4700	126.3600	128.4000	+0.289%	3,608,056	+66.690%
2025-05-30	127.6100	128.3300	126.3500	128.0300	-0.101%	6,436,143	+67.172%
2025-05-29	128.1000	128.4000	126.9250	128.1600	+0.510%	4,337,562	+67.002%
2025-05-28	129.2070	129.4200	127.2700	127.5100	-1.316%	4,050,892	+67.854%
2025-05-27	127.5350	129.5300	126.8200	129.2100	+2.491%	5,472,473	+65.645%
2025-05-23	124.1000	126.5700	123.8800	126.0700	-0.150%	3,361,448	+69.771%
2025-05-22	124.6050	127.0690	124.6050	126.2600	+0.766%	5,689,503	+69.515%
2025-05-21	128.0900	128.6400	125.0700	125.3000	-2.966%	6,371,712	+70.814%
2025-05-20	129.8700	130.3900	128.1200	129.1300	-1.307%	5,220,222	+65.748%
2025-05-19	130.3000	132.1317	129.0700	130.8400	-1.014%	7,703,495	+63.581%
2025-05-16	132.2800	132.9800	131.7900	132.1800	-0.249%	6,303,799	+61.923%
2025-05-15	130.2600	133.0286	130.0200	132.5100	+1.122%	7,209,516	+61.520%
2025-05-14	129.3600	131.5700	129.1300	131.0400	+1.307%	6,273,542	+63.332%
2025-05-13	127.7600	130.1100	127.2300	129.3500	+1.802%	6,086,696	+65.466%
2025-05-12	127.4200	129.2000	126.4400	127.0600	+4.404%	9,162,496	+68.448%
2025-05-09	122.4900	123.2300	121.4650	121.7000	-0.148%	4,240,108	+75.867%
2025-05-08	119.9900	123.2600	119.9900	121.8800	+2.334%	6,449,297	+75.607%
2025-05-07	118.3300	120.0000	118.2000	119.1000	+0.651%	4,680,598	+79.706%
2025-05-06	117.8100	119.1500	117.2110	118.3300	-1.062%	5,739,743	+80.876%
2025-05-05	118.7400	120.8700	118.3900	119.6000	-0.516%	6,540,261	+78.955%
2025-05-02	119.3000	120.5050	118.4600	120.2200	+2.963%	6,894,525	+78.032%
2025-05-01	115.5400	117.8200	114.6700	116.7600	+1.161%	7,743,772	+83.308%
2025-04-30	113.1100	115.8200	112.0300	115.4200	-0.680%	6,502,447	+85.436%
2025-04-29	115.3800	116.4650	114.2300	116.2100	+0.328%	4,690,193	+84.175%
2025-04-28	115.8800	117.9000	113.8300	115.8300	-0.155%	4,171,407	+84.779%
2025-04-25	115.7100	117.1000	114.9700	116.0100	+0.355%	5,013,489	+84.493%
2025-04-24	111.8700	115.9000	111.2400	115.6000	+2.929%	6,640,749	+85.147%
2025-04-23	113.2500	116.6100	111.9300	112.3100	+1.749%	9,243,758	+90.571%
2025-04-22	108.0150	110.7000	107.9700	110.3800	+3.838%	6,571,265	+93.903%
2025-04-21	108.1400	108.3300	104.7800	106.3000	-2.638%	7,784,537	+101.345%
2025-04-17	108.5150	110.7457	108.1500	109.1800	+1.224%	5,233,128	+96.034%
2025-04-16	109.5750	110.3150	106.6500	107.8600	-2.336%	6,520,322	+98.433%
2025-04-15	110.0900	112.1475	110.0600	110.4400	+1.219%	6,004,249	+93.798%
2025-04-14	110.4800	111.5000	108.5450	109.1100	+0.916%	8,224,466	+96.160%
2025-04-11	102.8850	109.2000	102.8850	108.1200	+1.445%	10,573,205	+97.956%
2025-04-10	108.7700	108.8700	103.4100	106.5800	-4.584%	10,956,729	+100.816%
2025-04-09	98.2000	113.8973	97.8900	111.7000	+11.355%	16,919,463	+91.611%
2025-04-08	105.2150	106.9400	98.2700	100.3100	-0.604%	10,710,129	+113.369%
2025-04-07	96.2700	104.3400	94.3301	100.9200	+1.092%	20,721,375	+112.079%
2025-04-04	101.5400	103.7000	97.3100	99.8300	-7.505%	18,802,880	+114.394%
2025-04-03	110.1100	111.3900	106.8800	107.9300	-9.508%	15,186,058	+98.304%
2025-04-02	113.9650	120.3500	113.8800	119.2700	+3.050%	8,415,251	+79.450%
2025-04-01	115.9850	116.8800	113.5387	115.7400	-0.797%	6,651,029	+84.923%
2025-03-31	113.7100	117.0300	112.1801	116.6700	+1.162%	7,616,709	+83.449%
2025-03-28	118.7100	119.4300	114.6300	115.3300	-3.084%	7,337,937	+85.581%
2025-03-27	118.9300	119.8400	117.5400	119.0000	-2.619%	8,239,623	+79.857%
2025-03-26	125.7700	126.3400	121.6050	122.2000	-2.396%	4,983,107	+75.147%
2025-03-25	124.9000	126.0500	124.1500	125.2000	+0.748%	4,173,506	+70.950%
2025-03-24	122.3100	124.8200	122.0000	124.2700	+3.438%	6,102,556	+72.230%
2025-03-21	119.3500	120.8800	118.3000	120.1400	-0.274%	9,316,338	+78.150%
2025-03-20	118.8200	121.8100	118.8200	120.4700	+0.517%	6,977,822	+77.662%
2025-03-19	117.2300	121.2500	116.2300	119.8500	+1.473%	8,241,680	+78.582%
2025-03-18	118.2800	119.2087	117.2835	118.1100	+0.127%	7,040,098	+81.212%
2025-03-17	114.9700	119.3000	114.8400	117.9600	+2.272%	8,154,285	+81.443%
2025-03-14	113.9900	115.7700	112.5400	115.3400	+3.277%	6,768,847	+85.564%
2025-03-13	114.0000	114.8499	111.2250	111.6800	-2.035%	6,996,241	+91.646%
2025-03-12	115.0000	115.6026	112.5450	114.0000	+1.749%	7,771,497	+87.746%
2025-03-11	111.7100	113.5100	110.3400	112.0400	+0.313%	13,188,914	+91.030%
2025-03-10	116.0000	116.2800	109.2150	111.6900	-6.371%	16,277,217	+91.629%
2025-03-07	118.7250	119.4900	115.4540	119.2900	-0.067%	8,084,506	+79.420%
2025-03-06	120.8000	123.1250	118.6000	119.3700	-3.539%	8,510,958	+79.300%
2025-03-05	122.0000	124.3800	121.4400	123.7500	+1.668%	7,011,464	+72.954%

document.getElementById("xQWTRr").onerror = function(){this.style.display='none';}; .dark-mode .H3DtH4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .H3DtH4{ color: #333333; background-color: white; border: 2px solid #333333; }MSMorgan Stanleystock NYSE

MS
Morgan Stanley
stock NYSE