Morgan Stanley ( MS) - Price History
Monthly price history for MS (Morgan Stanley)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $217.70 | $217.70 |
| August 2026 | $213.32 | $213.32 |
| July 2026 | $210.42 | $210.42 |
| June 2026 | $207.90 | $209.04 |
| May 2026 | $206.86 | $208 |
| April 2026 | $189.55 | $190.59 |
| March 2026 | $162.79 | $164.57 |
| February 2026 | $164.71 | $166.51 |
| January 2026 | $180.83 | $182.80 |
| December 2025 | $174.65 | $177.53 |
| November 2025 | $166.91 | $169.66 |
| October 2025 | $161.34 | $164 |
| September 2025 | $155.44 | $158.96 |
| August 2025 | $147.14 | $150.48 |
| July 2025 | $139.30 | $142.46 |
| June 2025 | $136.79 | $140.86 |
| May 2025 | $124.33 | $128.03 |
| April 2025 | $112.08 | $115.42 |
| March 2025 | $112.40 | $116.67 |
| February 2025 | $128.23 | $133.11 |
| January 2025 | $133.36 | $138.43 |
| December 2024 | $120.31 | $125.72 |
| November 2024 | $125.95 | $131.61 |
| October 2024 | $111.25 | $116.25 |
| September 2024 | $98.97 | $104.24 |
| August 2024 | $98.38 | $103.61 |
| July 2024 | $98 | $103.21 |
| June 2024 | $91.46 | $97.19 |
| May 2024 | $92.07 | $97.84 |
| April 2024 | $85.48 | $90.84 |
| March 2024 | $87.80 | $94.16 |
| February 2024 | $80.22 | $86.04 |
| January 2024 | $81.34 | $87.24 |
| December 2023 | $86.10 | $93.25 |
| November 2023 | $73.26 | $79.34 |
| October 2023 | $65.39 | $70.82 |
| September 2023 | $74.50 | $81.67 |
| August 2023 | $77.67 | $85.15 |
| July 2023 | $83.52 | $91.56 |
| June 2023 | $77.19 | $85.40 |
| May 2023 | $73.90 | $81.76 |
| April 2023 | $81.32 | $89.97 |
| March 2023 | $78.68 | $87.80 |
| February 2023 | $86.47 | $96.50 |
| January 2023 | $87.22 | $97.33 |
| December 2022 | $75.58 | $85.02 |
| November 2022 | $82.73 | $93.07 |
| October 2022 | $73.04 | $82.17 |
| September 2022 | $69.56 | $79.01 |
| August 2022 | $75.03 | $85.22 |
| July 2022 | $74.22 | $84.30 |
| June 2022 | $66.33 | $76.06 |
| May 2022 | $75.12 | $86.14 |
| April 2022 | $70.28 | $80.59 |
| March 2022 | $75.57 | $87.40 |
| February 2022 | $78.46 | $90.74 |
| January 2022 | $88.66 | $102.54 |
| December 2021 | $84.29 | $98.16 |
| November 2021 | $81.42 | $94.82 |
| October 2021 | $88.26 | $102.78 |
| September 2021 | $82.99 | $97.31 |
| August 2021 | $89.06 | $104.43 |
| July 2021 | $81.85 | $95.98 |
| June 2021 | $77.62 | $91.69 |
| May 2021 | $77 | $90.95 |
| April 2021 | $69.89 | $82.55 |
| March 2021 | $65.47 | $77.66 |
| February 2021 | $64.80 | $76.87 |
| January 2021 | $56.52 | $67.05 |
| December 2020 | $57.48 | $68.53 |
| November 2020 | $51.86 | $61.83 |
| October 2020 | $40.38 | $48.15 |
| September 2020 | $40.25 | $48.35 |
| August 2020 | $43.51 | $52.26 |
| July 2020 | $40.69 | $48.88 |
| June 2020 | $39.93 | $48.30 |
| May 2020 | $36.54 | $44.20 |
| April 2020 | $32.60 | $39.43 |
| March 2020 | $27.86 | $34 |
| February 2020 | $36.90 | $45.03 |
| January 2020 | $42.83 | $52.26 |
| December 2019 | $41.62 | $51.12 |
| November 2019 | $40.29 | $49.48 |
| October 2019 | $37.49 | $46.05 |
| September 2019 | $34.48 | $42.67 |
| August 2019 | $33.53 | $41.49 |
| July 2019 | $36.01 | $44.56 |
| June 2019 | $35.13 | $43.81 |
| May 2019 | $32.63 | $40.69 |
| April 2019 | $38.69 | $48.25 |
| March 2019 | $33.63 | $42.20 |
| February 2019 | $33.45 | $41.98 |
| January 2019 | $33.71 | $42.30 |
| December 2018 | $31.37 | $39.65 |
| November 2018 | $35.12 | $44.39 |
| October 2018 | $36.13 | $45.66 |
| September 2018 | $36.60 | $46.57 |
| August 2018 | $38.37 | $48.83 |
| July 2018 | $39.73 | $50.56 |
| June 2018 | $37.03 | $47.40 |
| May 2018 | $39.17 | $50.14 |
| April 2018 | $40.33 | $51.62 |
| March 2018 | $41.95 | $53.96 |
| February 2018 | $43.55 | $56.02 |
| January 2018 | $43.96 | $56.55 |
| December 2017 | $40.62 | $52.47 |
| November 2017 | $39.95 | $51.61 |
| October 2017 | $38.70 | $50 |
| September 2017 | $37.10 | $48.17 |
| August 2017 | $35.05 | $45.50 |
| July 2017 | $36.13 | $46.90 |
| June 2017 | $34.14 | $44.56 |
| May 2017 | $31.98 | $41.74 |
| April 2017 | $33.23 | $43.37 |
| March 2017 | $32.68 | $42.84 |
| February 2017 | $34.84 | $45.67 |
| January 2017 | $32.41 | $42.49 |
| December 2016 | $32.08 | $42.25 |
| November 2016 | $31.40 | $41.36 |
| October 2016 | $25.49 | $33.57 |
| September 2016 | $24.20 | $32.06 |
| August 2016 | $24.20 | $32.06 |
| July 2016 | $21.68 | $28.73 |
| June 2016 | $19.48 | $25.98 |
| May 2016 | $20.52 | $27.37 |
| April 2016 | $20.28 | $27.06 |
| March 2016 | $18.65 | $25.01 |
| February 2016 | $18.42 | $24.70 |
| January 2016 | $19.29 | $25.88 |
| December 2015 | $23.58 | $31.81 |
| November 2015 | $25.42 | $34.30 |
| October 2015 | $24.44 | $32.97 |
| September 2015 | $23.24 | $31.50 |
| August 2015 | $25.41 | $34.45 |
| July 2015 | $28.65 | $38.84 |
| June 2015 | $28.51 | $38.79 |
| May 2015 | $28.07 | $38.20 |
| April 2015 | $27.42 | $37.31 |
| March 2015 | $26.12 | $35.69 |
| February 2015 | $26.20 | $35.79 |
| January 2015 | $24.74 | $33.81 |
| December 2014 | $28.32 | $38.80 |
| November 2014 | $25.67 | $35.18 |
| October 2014 | $25.51 | $34.95 |
| September 2014 | $25.16 | $34.57 |
| August 2014 | $24.97 | $34.31 |
| July 2014 | $23.53 | $32.34 |
| June 2014 | $23.45 | $32.33 |
| May 2014 | $22.39 | $30.86 |
| April 2014 | $22.44 | $30.93 |
| March 2014 | $22.54 | $31.17 |
| February 2014 | $22.27 | $30.80 |
| January 2014 | $21.34 | $29.51 |
| December 2013 | $22.64 | $31.36 |
| November 2013 | $22.60 | $31.30 |
| October 2013 | $20.74 | $28.73 |
| September 2013 | $19.42 | $26.95 |
| August 2013 | $18.56 | $25.76 |
| July 2013 | $19.61 | $27.21 |
| June 2013 | $17.57 | $24.43 |
| May 2013 | $18.63 | $25.90 |
| April 2013 | $15.93 | $22.15 |
| March 2013 | $15.77 | $21.98 |
| February 2013 | $16.18 | $22.55 |
| January 2013 | $16.36 | $22.85 |
| December 2012 | $13.69 | $19.12 |
| November 2012 | $12.08 | $16.87 |
| October 2012 | $12.45 | $17.38 |
| September 2012 | $11.95 | $16.74 |
| August 2012 | $10.71 | $15 |
| July 2012 | $9.75 | $13.66 |
| June 2012 | $10.38 | $14.59 |
| May 2012 | $9.50 | $13.36 |
| April 2012 | $12.29 | $17.28 |
| March 2012 | $13.93 | $19.64 |
| February 2012 | $13.15 | $18.54 |
| January 2012 | $13.23 | $18.65 |
| December 2011 | $10.70 | $15.13 |
| November 2011 | $10.46 | $14.79 |
| October 2011 | $12.48 | $17.64 |
| September 2011 | $9.53 | $13.51 |
| August 2011 | $12.34 | $17.50 |
| July 2011 | $15.69 | $22.25 |
| June 2011 | $16.19 | $23.01 |
| May 2011 | $17 | $24.16 |
| April 2011 | $18.40 | $26.15 |
| March 2011 | $19.18 | $27.32 |
| February 2011 | $20.84 | $29.68 |
| January 2011 | $20.65 | $29.40 |
| December 2010 | $19.08 | $27.21 |
| November 2010 | $17.15 | $24.46 |
| October 2010 | $17.44 | $24.87 |
| September 2010 | $17.27 | $24.68 |
| August 2010 | $17.27 | $24.69 |
| July 2010 | $18.88 | $26.99 |
| June 2010 | $16.21 | $23.21 |
| May 2010 | $18.93 | $27.11 |
| April 2010 | $21.10 | $30.22 |
| March 2010 | $20.42 | $29.29 |
| February 2010 | $19.64 | $28.18 |
| January 2010 | $18.67 | $26.78 |
| December 2009 | $20.60 | $29.60 |
| November 2009 | $21.98 | $31.58 |
| October 2009 | $22.35 | $32.12 |
| September 2009 | $21.46 | $30.88 |
| August 2009 | $20.12 | $28.96 |
| July 2009 | $19.80 | $28.50 |
| June 2009 | $19.77 | $28.51 |
| May 2009 | $21.03 | $30.32 |
| April 2009 | $16.40 | $23.64 |
| March 2009 | $15.74 | $22.77 |
| February 2009 | $13.51 | $19.54 |
| January 2009 | $13.99 | $20.23 |
| December 2008 | $10.94 | $16.04 |
| November 2008 | $10.06 | $14.75 |
| October 2008 | $11.91 | $17.47 |
| September 2008 | $15.49 | $23 |
| August 2008 | $27.50 | $40.83 |
| July 2008 | $26.59 | $39.48 |
| June 2008 | $24.12 | $36.07 |
| May 2008 | $29.57 | $44.23 |
| April 2008 | $32.49 | $48.60 |
| March 2008 | $30.38 | $45.70 |
| February 2008 | $28 | $42.12 |
| January 2008 | $32.80 | $49.34 |
| December 2007 | $35.10 | $53.11 |
| November 2007 | $34.84 | $52.72 |
| October 2007 | $44.45 | $67.26 |
| September 2007 | $41.47 | $63 |
| August 2007 | $41.06 | $62.37 |
| July 2007 | $42.05 | $63.87 |
| June 2007 | $45.66 | $83.88 |
| May 2007 | $46.30 | $85.04 |
| April 2007 | $45.73 | $84.01 |
| March 2007 | $42.73 | $78.76 |
| February 2007 | $40.65 | $74.92 |
| January 2007 | $44.92 | $82.79 |
| December 2006 | $44.03 | $81.43 |
| November 2006 | $41.18 | $76.16 |
| October 2006 | $41.33 | $76.43 |
| September 2006 | $39.28 | $72.91 |
| August 2006 | $35.45 | $65.79 |
| July 2006 | $35.83 | $66.50 |
| June 2006 | $33.91 | $63.21 |
| May 2006 | $31.99 | $59.62 |
| April 2006 | $34.50 | $64.30 |
| March 2006 | $33.56 | $62.82 |
| February 2006 | $31.88 | $59.66 |
| January 2006 | $32.83 | $61.45 |
| December 2005 | $30.18 | $56.74 |
| November 2005 | $29.80 | $56.03 |
| October 2005 | $28.94 | $54.41 |
| September 2005 | $28.54 | $53.94 |
| August 2005 | $26.92 | $50.87 |
| July 2005 | $28.07 | $53.05 |
| June 2005 | $27.62 | $52.47 |
| May 2005 | $25.78 | $48.96 |
| April 2005 | $27.70 | $52.62 |
| March 2005 | $29.99 | $57.25 |
| February 2005 | $29.58 | $56.47 |
| January 2005 | $29.32 | $55.96 |
| December 2004 | $28.94 | $55.52 |
| November 2004 | $26.46 | $50.75 |
| October 2004 | $26.63 | $51.09 |
| September 2004 | $25.57 | $49.30 |
| August 2004 | $26.31 | $50.73 |
| July 2004 | $25.59 | $49.33 |
| June 2004 | $27.24 | $52.77 |
| May 2004 | $27.62 | $53.51 |
| April 2004 | $26.52 | $51.39 |
| March 2004 | $29.44 | $57.30 |
| February 2004 | $30.71 | $59.76 |
| January 2004 | $29.91 | $58.21 |
| December 2003 | $29.61 | $57.87 |
| November 2003 | $28.28 | $55.28 |
| October 2003 | $28.07 | $54.87 |
| September 2003 | $25.71 | $50.46 |
| August 2003 | $24.86 | $48.79 |
| July 2003 | $24.17 | $47.44 |
| June 2003 | $21.67 | $42.75 |
| May 2003 | $23.19 | $45.75 |
| April 2003 | $22.69 | $44.75 |
| March 2003 | $19.34 | $38.35 |
| February 2003 | $18.58 | $36.85 |
| January 2003 | $19.11 | $37.90 |
| December 2002 | $20.02 | $39.92 |
| November 2002 | $22.69 | $45.24 |
| October 2002 | $19.52 | $38.92 |
| September 2002 | $16.88 | $33.88 |
| August 2002 | $21.29 | $42.72 |
| July 2002 | $20.11 | $40.35 |
| June 2002 | $21.35 | $43.08 |
| May 2002 | $22.53 | $45.46 |
| April 2002 | $23.65 | $47.72 |
| March 2002 | $28.28 | $57.31 |
| February 2002 | $24.24 | $49.12 |
| January 2002 | $27.14 | $55 |
| December 2001 | $27.50 | $55.94 |
| November 2001 | $27.28 | $55.50 |
| October 2001 | $24.05 | $48.92 |
| September 2001 | $22.67 | $46.35 |
| August 2001 | $26.10 | $53.35 |
| July 2001 | $29.26 | $59.82 |
| June 2001 | $31.31 | $64.23 |
| May 2001 | $31.69 | $65.01 |
| April 2001 | $30.60 | $62.79 |
| March 2001 | $25.96 | $53.50 |
| February 2001 | $31.60 | $65.13 |
| January 2001 | $41.14 | $84.80 |
| December 2000 | $38.34 | $79.25 |
| November 2000 | $30.66 | $63.38 |
| October 2000 | $38.86 | $80.31 |
| September 2000 | $44.14 | $91.44 |
| August 2000 | $51.93 | $107.58 |
| July 2000 | $44.05 | $91.25 |
| June 2000 | $40.09 | $83.25 |
| May 2000 | $34.44 | $71.50 |
| April 2000 | $36.96 | $76.75 |
| March 2000 | $39.82 | $82.88 |
| February 2000 | $33.84 | $70.44 |
| January 2000 | $31.83 | $66.25 |
| December 1999 | $34.19 | $142.75 |
| November 1999 | $28.89 | $120.62 |
| October 1999 | $26.42 | $110.31 |
| September 1999 | $21.30 | $89.19 |
| August 1999 | $20.50 | $85.81 |
| July 1999 | $21.56 | $90.25 |
| June 1999 | $24.46 | $102.62 |
| May 1999 | $23 | $96.50 |
| April 1999 | $23.64 | $99.19 |
| March 1999 | $23.77 | $99.94 |
| February 1999 | $21.52 | $90.50 |
| January 1999 | $20.60 | $86.62 |
| December 1998 | $16.84 | $71 |
| November 1998 | $16.51 | $69.62 |
| October 1998 | $15.41 | $65 |
| September 1998 | $10.18 | $43.12 |
| August 1998 | $13.71 | $58.06 |
| July 1998 | $20.55 | $87.06 |
| June 1998 | $21.53 | $91.38 |
| May 1998 | $18.39 | $78.06 |
| April 1998 | $18.58 | $78.88 |
| March 1998 | $17.13 | $72.88 |
| February 1998 | $16.41 | $69.81 |
| January 1998 | $13.72 | $58.38 |
| December 1997 | $13.85 | $59.12 |
| November 1997 | $12.72 | $54.31 |
| October 1997 | $11.48 | $49 |
| September 1997 | $12.63 | $54.06 |
| August 1997 | $11.24 | $48.12 |
| July 1997 | $12.25 | $52.44 |
| June 1997 | $10.03 | $43.06 |
| May 1997 | $9.66 | $41.50 |
| April 1997 | $8.88 | $38.25 |
| March 1997 | $8.06 | $34.88 |
| February 1997 | $8.87 | $38.38 |
| January 1997 | $8.78 | $38.12 |
| December 1996 | $7.63 | $66.25 |
| November 1996 | $7.87 | $68.38 |
| October 1996 | $6.67 | $58.88 |
| September 1996 | $6.23 | $55 |
| August 1996 | $5.66 | $50 |
| July 1996 | $5.74 | $50.88 |
| June 1996 | $6.44 | $57.12 |
| May 1996 | $6.68 | $59.25 |
| April 1996 | $6.03 | $54.50 |
| March 1996 | $6.34 | $57.25 |
| February 1996 | $5.95 | $53.75 |
| January 1996 | $5.97 | $54.12 |
| December 1995 | $5.18 | $47 |
| November 1995 | $5.62 | $51 |
| October 1995 | $5.47 | $49.75 |
| September 1995 | $6.18 | $56.25 |
| August 1995 | $5.63 | $51.25 |
| July 1995 | $5.46 | $50.50 |
| June 1995 | $5.08 | $47 |
| May 1995 | $5.14 | $47.50 |
| April 1995 | $4.57 | $42.38 |
| March 1995 | $4.39 | $40.75 |
| February 1995 | $4.32 | $40.12 |
| January 1995 | $4.01 | $37.38 |
| December 1994 | $3.64 | $33.88 |
| November 1994 | $3.76 | $35 |
| October 1994 | $4.13 | $38.62 |
| September 1994 | $4.02 | $37.62 |
| August 1994 | $4.56 | $42.62 |
| July 1994 | $4.28 | $40.12 |
| June 1994 | $4 | $37.50 |
| May 1994 | $4.16 | $39 |
| April 1994 | $3.92 | $37.62 |
| March 1994 | $3.40 | $32.62 |
| February 1994 | $3.75 | $36 |
| January 1994 | $3.98 | $38.38 |
| December 1993 | $3.59 | $34.62 |
| November 1993 | $3.94 | $38 |
| October 1993 | $4.26 | $41.12 |
| September 1993 | $4.55 | $44 |
| August 1993 | $4.02 | $38.88 |
| July 1993 | $3.84 | $37.25 |
| June 1993 | $3.87 | $37.50 |
| May 1993 | $3.55 | $34.38 |
| April 1993 | $3.99 | $38.75 |
| March 1993 | $3.95 | $38.38 |
| February 1993 | $3.39 | $33.12 |
MS
Price: $217.70
52 week price:
Dividend Yield: 1.91%
5-year range yield:
Forward Dividend Yield: 2.11%
Payout Ratio: 60.86%
Payout Ratio Range:
Dividend Per Share: 4.15 USD
Earnings Per Share: 12.70 USD
P/E Ratio: 17.04
Exchange: NYQ
Sector: Financial Services
Industry: Capital Markets
Country: United States
Volume: 8.0 million
Market Capitalization: 343.4 billion
Average Dividend Frequency: 4
Years Paying Dividends: 38
DGR3: 9.51%
DGR5: 30.00%
DGR10: 30.00%
DGR20: 30.00%