Morgan Stanley ( MS-PA) - Price History
Monthly price history for MS-PA (Morgan Stanley)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $19 | $19 |
| June 2026 | $18.80 | $18.80 |
| May 2026 | $19.38 | $19.68 |
| April 2026 | $19.13 | $19.43 |
| March 2026 | $18.64 | $18.93 |
| February 2026 | $19.20 | $19.80 |
| January 2026 | $19.79 | $20.40 |
| December 2025 | $18.72 | $19.30 |
| November 2025 | $18.80 | $19.70 |
| October 2025 | $20.01 | $20.96 |
| September 2025 | $20.44 | $21.41 |
| August 2025 | $20.49 | $21.80 |
| July 2025 | $20.49 | $21.80 |
| June 2025 | $20.05 | $21.33 |
| May 2025 | $20.51 | $22.16 |
| April 2025 | $20.73 | $22.40 |
| March 2025 | $21.10 | $22.80 |
| February 2025 | $21.78 | $23.88 |
| January 2025 | $21.91 | $24.02 |
| December 2024 | $21.71 | $23.80 |
| November 2024 | $21.56 | $23.99 |
| October 2024 | $21.26 | $23.66 |
| September 2024 | $20.52 | $22.83 |
| August 2024 | $19.62 | $22.21 |
| July 2024 | $20.18 | $22.84 |
| June 2024 | $20.21 | $22.88 |
| May 2024 | $20.03 | $23.07 |
| April 2024 | $19.24 | $22.16 |
| March 2024 | $19.71 | $22.70 |
| February 2024 | $19.38 | $22.70 |
| January 2024 | $19.54 | $22.88 |
| December 2023 | $18.36 | $21.50 |
| November 2023 | $17.86 | $21.31 |
| October 2023 | $17.12 | $20.43 |
| September 2023 | $18.14 | $21.64 |
| August 2023 | $17.63 | $21.42 |
| July 2023 | $17.70 | $21.50 |
| June 2023 | $17.70 | $21.50 |
| May 2023 | $17.05 | $21.08 |
| April 2023 | $16.64 | $20.58 |
| March 2023 | $16.76 | $20.73 |
| February 2023 | $16.72 | $21.04 |
| January 2023 | $17.04 | $21.44 |
| December 2022 | $15.06 | $18.94 |
| November 2022 | $15.63 | $19.98 |
| October 2022 | $14.67 | $18.75 |
| September 2022 | $15.63 | $19.98 |
| August 2022 | $14.84 | $19.23 |
| July 2022 | $15.82 | $20.50 |
| June 2022 | $14.75 | $19.11 |
| May 2022 | $15.72 | $20.63 |
| April 2022 | $16.18 | $21.24 |
| March 2022 | $16.88 | $22.15 |
| February 2022 | $16.84 | $22.34 |
| January 2022 | $17.93 | $23.79 |
| December 2021 | $18.92 | $25.10 |
| November 2021 | $18.48 | $24.78 |
| October 2021 | $18.82 | $25.24 |
| September 2021 | $18.70 | $25.08 |
| August 2021 | $18.63 | $25.24 |
| July 2021 | $18.60 | $25.20 |
| June 2021 | $18.69 | $25.32 |
| May 2021 | $18.25 | $24.98 |
| April 2021 | $18.03 | $24.68 |
| March 2021 | $17.72 | $24.25 |
| February 2021 | $17.12 | $23.67 |
| January 2021 | $17.84 | $24.67 |
| December 2020 | $18.04 | $24.95 |
| November 2020 | $17.65 | $24.66 |
| October 2020 | $17.28 | $24.14 |
| September 2020 | $16.78 | $23.44 |
| August 2020 | $16.52 | $23.33 |
| July 2020 | $16.47 | $23.26 |
| June 2020 | $14.78 | $20.88 |
| May 2020 | $15.25 | $21.79 |
| April 2020 | $14.69 | $21 |
| March 2020 | $13.40 | $19.15 |
| February 2020 | $15.51 | $22.46 |
| January 2020 | $15.97 | $23.12 |
| December 2019 | $15.56 | $22.53 |
| November 2019 | $15.21 | $22.27 |
| October 2019 | $15.17 | $22.21 |
| September 2019 | $14.93 | $21.86 |
| August 2019 | $14.76 | $21.86 |
| July 2019 | $14.41 | $21.35 |
| June 2019 | $13.74 | $20.36 |
| May 2019 | $13.68 | $20.52 |
| April 2019 | $13.50 | $20.24 |
| March 2019 | $12.90 | $19.35 |
| February 2019 | $12.86 | $19.53 |
| January 2019 | $13.09 | $19.89 |
| December 2018 | $12.48 | $18.96 |
| November 2018 | $12.96 | $19.96 |
| October 2018 | $13.97 | $21.51 |
| September 2018 | $14.70 | $22.64 |
| August 2018 | $15.34 | $23.89 |
| July 2018 | $15.01 | $23.38 |
| June 2018 | $15 | $23.37 |
| May 2018 | $14.48 | $22.81 |
| April 2018 | $14.24 | $22.42 |
| March 2018 | $14.47 | $22.79 |
| February 2018 | $13.88 | $22.10 |
| January 2018 | $14.05 | $22.36 |
| December 2017 | $14.22 | $22.64 |
| November 2017 | $14.13 | $22.75 |
| October 2017 | $14.33 | $23.07 |
| September 2017 | $14.32 | $23.06 |
| August 2017 | $14.56 | $23.70 |
| July 2017 | $14.56 | $23.70 |
| June 2017 | $14.54 | $23.66 |
| May 2017 | $14.44 | $23.75 |
| April 2017 | $14.46 | $23.79 |
| March 2017 | $14.35 | $23.61 |
| February 2017 | $14.22 | $23.64 |
| January 2017 | $13.66 | $22.71 |
| December 2016 | $13.83 | $23 |
| November 2016 | $13.62 | $22.90 |
| October 2016 | $13.63 | $22.91 |
| September 2016 | $14.42 | $24.25 |
| August 2016 | $13.22 | $22.46 |
| July 2016 | $12.86 | $21.86 |
| June 2016 | $12.18 | $20.70 |
| May 2016 | $12.13 | $20.86 |
| April 2016 | $12.19 | $20.97 |
| March 2016 | $11.79 | $20.28 |
| February 2016 | $11.23 | $19.55 |
| January 2016 | $11.57 | $20.15 |
| December 2015 | $11.94 | $20.79 |
| November 2015 | $11.81 | $20.83 |
| October 2015 | $11.37 | $20.05 |
| September 2015 | $11.31 | $19.95 |
| August 2015 | $11.45 | $20.45 |
| July 2015 | $11.52 | $20.57 |
| June 2015 | $11.59 | $20.69 |
| May 2015 | $11.80 | $21.32 |
| April 2015 | $11.88 | $21.48 |
| March 2015 | $11.71 | $21.17 |
| February 2015 | $11.36 | $20.78 |
| January 2015 | $11.14 | $20.37 |
| December 2014 | $10.91 | $19.96 |
| November 2014 | $10.77 | $19.96 |
| October 2014 | $10.73 | $19.88 |
| September 2014 | $10.75 | $19.91 |
| August 2014 | $10.92 | $20.50 |
| July 2014 | $10.84 | $20.35 |
| June 2014 | $10.78 | $20.23 |
| May 2014 | $10.83 | $20.57 |
| April 2014 | $10.76 | $20.45 |
| March 2014 | $10.48 | $19.91 |
| February 2014 | $10.16 | $19.55 |
| January 2014 | $9.88 | $19 |
| December 2013 | $9.77 | $18.80 |
| November 2013 | $9.64 | $18.79 |
| October 2013 | $10.02 | $19.55 |
| September 2013 | $10.01 | $19.52 |
| August 2013 | $9.86 | $19.49 |
| July 2013 | $10.90 | $21.53 |
| June 2013 | $10.86 | $21.45 |
| May 2013 | $11.64 | $23.28 |
| April 2013 | $11.52 | $23.04 |
| March 2013 | $11.50 | $23 |
| February 2013 | $10.84 | $21.92 |
| January 2013 | $10.62 | $21.48 |
| December 2012 | $9.67 | $19.54 |
| November 2012 | $9.54 | $19.55 |
| October 2012 | $9.78 | $20.03 |
| September 2012 | $9.72 | $19.91 |
| August 2012 | $9.19 | $19.07 |
| July 2012 | $8.52 | $17.69 |
| June 2012 | $8.10 | $16.80 |
| May 2012 | $7.96 | $16.77 |
| April 2012 | $9.01 | $18.97 |
| March 2012 | $8.88 | $18.70 |
| February 2012 | $8.35 | $17.82 |
| January 2012 | $8.44 | $18.03 |
| December 2011 | $6.89 | $14.71 |
| November 2011 | $6.90 | $15 |
| October 2011 | $7.48 | $16.26 |
| September 2011 | $7.30 | $15.85 |
| August 2011 | $8.69 | $19.18 |
| July 2011 | $9.11 | $20.10 |
| June 2011 | $9.38 | $20.70 |
| May 2011 | $9.56 | $21.35 |
| April 2011 | $9.21 | $20.56 |
| March 2011 | $9.26 | $20.69 |
| February 2011 | $9.18 | $20.75 |
| January 2011 | $8.65 | $19.55 |
| December 2010 | $8.53 | $19.28 |
| November 2010 | $8.63 | $19.76 |
| October 2010 | $8.75 | $20.05 |
| September 2010 | $8.74 | $20.03 |
| August 2010 | $8.56 | $19.85 |
| July 2010 | $8.69 | $20.15 |
| June 2010 | $7.48 | $17.35 |
| May 2010 | $7.81 | $18.37 |
| April 2010 | $8.59 | $20.20 |
| March 2010 | $9.03 | $21.23 |
| February 2010 | $8.99 | $21.40 |
| January 2010 | $8.66 | $20.60 |
| December 2009 | $9.20 | $21.89 |
| November 2009 | $7.89 | $19 |
| October 2009 | $7.94 | $19.11 |
| September 2009 | $7.96 | $19.15 |
| August 2009 | $7.26 | $17.70 |
| July 2009 | $6.91 | $16.85 |
| June 2009 | $5.90 | $14.40 |
| May 2009 | $5.62 | $13.94 |
| April 2009 | $4.19 | $10.41 |
| March 2009 | $3.83 | $9.75 |
| February 2009 | $3.85 | $9.80 |
| January 2009 | $3.92 | $10 |
| December 2008 | $4.40 | $11.20 |
| November 2008 | $5.03 | $13.25 |
| October 2008 | $3.98 | $10.49 |
| September 2008 | $3.98 | $10.49 |
| August 2008 | $5.20 | $14 |
| July 2008 | $5.46 | $14.70 |
| June 2008 | $6.50 | $17.50 |
| May 2008 | $7.39 | $20.19 |
| April 2008 | $6.99 | $19.09 |
| March 2008 | $6.77 | $18.50 |
| February 2008 | $7.18 | $19.96 |
| January 2008 | $8.04 | $22.34 |
| December 2007 | $7.50 | $20.85 |
| November 2007 | $7.57 | $21.40 |
| October 2007 | $8.85 | $25 |
| September 2007 | $8.94 | $25.25 |
| August 2007 | $8.60 | $24.68 |
| July 2007 | $8.86 | $25.40 |
| June 2007 | $8.96 | $25.69 |
| May 2007 | $8.98 | $26.15 |
| April 2007 | $8.98 | $26.15 |
| March 2007 | $8.98 | $26.15 |
| February 2007 | $9.02 | $26.65 |
| January 2007 | $8.93 | $26.38 |
| December 2006 | $8.58 | $25.35 |
| November 2006 | $8.77 | $26.30 |
| October 2006 | $8.59 | $25.75 |
| September 2006 | $8.61 | $25.80 |
| August 2006 | $8.48 | $25.85 |
| July 2006 | $8.40 | $25.60 |
| June 2006 | $8.26 | $25.18 |
MS-PA
Price: $19
52 week price:
Dividend Yield: 21.73%
5-year range yield:
Forward Dividend Yield: 6.17%
Payout Ratio: 20.37%
Payout Ratio Range:
Dividend Per Share: 1.17 USD
Earnings Per Share: 7.86 USD
P/E Ratio: 2.42
Exchange: NYQ
Sector: Financial Services
Industry: Capital Markets
Country: United States
Market Capitalization: 68.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 21
DGR3: 13.22%
DGR5: 7.88%
DGR10: 3.97%