MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MS — Morgan Stanley
NYSEMorgan Stanley
$191.02
+0.83(+0.44%)
- O
- 191.01
- H
- 193.14
- L
- 190.55
- V
- 4.9M
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$191.02
Period Return+65.24%
Period High$232.25
Period Low$111.24
Avg Daily Volume5.83M
Total Trading Days365
MS — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $191.01 | $193.14 | $190.55 | $191.02 | +$0.83 | +0.44% | 4,897,260 | $191.34 | $190.55 $193.14 |
| Oct 5, 2026 | $190.72 | $191.12 | $187.58 | $190.19 | $-0.12 | -0.06% | 4,300,762 | $189.89 | $187.58 $191.12 |
| Oct 2, 2026 | $188.94 | $191.53 | $188.51 | $190.31 | +$2.30 | +1.22% | 6,323,920 | $190.37 | $188.51 $191.53 |
| Oct 1, 2026 | $186.06 | $188.10 | $182.47 | $188.01 | $-0.07 | -0.04% | 9,549,488 | $185.87 | $182.47 $188.10 |
| Sep 30, 2026 | $191.99 | $192.06 | $188.07 | $188.08 | $-4.68 | -2.43% | 6,911,234 | $189.04 | $188.07 $192.06 |
| Sep 29, 2026 | $193.80 | $194.35 | $191.27 | $192.76 | $-0.88 | -0.45% | 4,677,334 | $192.63 | $191.27 $194.35 |
| Sep 28, 2026 | $195.87 | $195.93 | $192.97 | $193.64 | $-2.67 | -1.36% | 4,357,561 | $193.84 | $192.97 $195.93 |
| Sep 25, 2026 | $197.98 | $197.98 | $194.25 | $196.31 | $-0.01 | -0.01% | 4,527,320 | $195.97 | $194.25 $197.98 |
| Sep 24, 2026 | $197.40 | $198.30 | $194.75 | $196.32 | $-2.07 | -1.04% | 5,198,696 | $196.12 | $194.75 $198.30 |
| Sep 23, 2026 | $198.50 | $201.12 | $197.94 | $198.39 | $-1.79 | -0.89% | 4,344,622 | $198.97 | $197.94 $201.12 |
| Sep 22, 2026 | $205.57 | $206.75 | $198.21 | $200.18 | $-5.94 | -2.88% | 7,802,392 | $200.23 | $198.21 $206.75 |
| Sep 21, 2026 | $205.49 | $206.66 | $203.18 | $206.12 | +$3.54 | +1.75% | 4,042,270 | $205.59 | $203.18 $206.66 |
| Sep 18, 2026 | $202.10 | $203.05 | $200.85 | $202.58 | $-0.94 | -0.46% | 7,446,451 | $202.47 | $200.85 $203.05 |
| Sep 17, 2026 | $205.05 | $205.05 | $200.26 | $203.52 | +$1.10 | +0.54% | 4,806,327 | $203.19 | $200.26 $205.05 |
| Sep 16, 2026 | $207.87 | $208.09 | $200.63 | $202.42 | $-3.86 | -1.87% | 7,001,625 | $204.58 | $200.63 $208.09 |
| Sep 15, 2026 | $205.34 | $207.14 | $200.40 | $206.28 | $-0.30 | -0.15% | 7,879,302 | $204.15 | $200.40 $207.14 |
| Sep 14, 2026 | $211.66 | $212.97 | $204.82 | $206.58 | $-7.80 | -3.64% | 7,197,962 | $207.86 | $204.82 $212.97 |
| Sep 11, 2026 | $215.10 | $217.76 | $211.24 | $214.38 | +$1.72 | +0.81% | 3,928,513 | $214.25 | $211.24 $217.76 |
| Sep 10, 2026 | $214.04 | $216.27 | $212.51 | $212.66 | $-2.69 | -1.25% | 4,548,149 | $213.57 | $212.51 $216.27 |
| Sep 9, 2026 | $215.01 | $217.54 | $212.31 | $215.35 | $-0.89 | -0.41% | 4,023,312 | $215.48 | $212.31 $217.54 |
| Sep 8, 2026 | $217.20 | $218.51 | $215.22 | $216.24 | $-1.48 | -0.68% | 3,455,611 | $216.76 | $215.22 $218.51 |
| Sep 4, 2026 | $215.64 | $218.22 | $214.31 | $217.72 | +$0.57 | +0.26% | 3,133,085 | $216.97 | $214.31 $218.22 |
| Sep 3, 2026 | $213.20 | $217.81 | $213.20 | $217.15 | +$5.33 | +2.52% | 3,868,968 | $216.67 | $213.20 $217.81 |
| Sep 2, 2026 | $211.97 | $216.15 | $210.60 | $211.82 | +$0.78 | +0.37% | 3,565,010 | $212.39 | $210.60 $216.15 |
| Sep 1, 2026 | $210.22 | $216.26 | $208.91 | $211.04 | $-2.28 | -1.07% | 3,523,087 | $211.94 | $208.91 $216.26 |
| Aug 31, 2026 | $214.30 | $214.50 | $212.62 | $213.32 | $-1.45 | -0.68% | 4,207,043 | $213.36 | $212.62 $214.50 |
| Aug 28, 2026 | $215.40 | $216.65 | $214.19 | $214.77 | $-0.09 | -0.04% | 3,735,757 | $214.93 | $214.19 $216.65 |
| Aug 27, 2026 | $214.03 | $216.52 | $213.50 | $214.86 | +$0.78 | +0.36% | 3,929,580 | $214.84 | $213.50 $216.52 |
| Aug 26, 2026 | $217.00 | $217.00 | $211.85 | $214.08 | $-2.69 | -1.24% | 4,128,454 | $213.66 | $211.85 $217.00 |
| Aug 25, 2026 | $214.86 | $217.34 | $213.37 | $216.77 | +$2.69 | +1.26% | 3,270,694 | $216.04 | $213.37 $217.34 |