Morgan Stanley ( MS) - Price History
Monthly price history for MS (Morgan Stanley)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $216.88 | $216.88 |
| June 2026 | $209.03 | $209.03 |
| May 2026 | $208 | $208 |
| April 2026 | $190.59 | $190.59 |
| March 2026 | $163.69 | $164.57 |
| February 2026 | $165.62 | $166.51 |
| January 2026 | $181.82 | $182.80 |
| December 2025 | $175.61 | $177.53 |
| November 2025 | $167.83 | $169.66 |
| October 2025 | $162.23 | $164 |
| September 2025 | $156.29 | $158.96 |
| August 2025 | $147.95 | $150.48 |
| July 2025 | $140.07 | $142.46 |
| June 2025 | $137.54 | $140.86 |
| May 2025 | $125.01 | $128.03 |
| April 2025 | $112.70 | $115.42 |
| March 2025 | $113.01 | $116.67 |
| February 2025 | $128.94 | $133.11 |
| January 2025 | $134.09 | $138.43 |
| December 2024 | $120.98 | $125.72 |
| November 2024 | $126.64 | $131.61 |
| October 2024 | $111.86 | $116.25 |
| September 2024 | $99.52 | $104.24 |
| August 2024 | $98.92 | $103.61 |
| July 2024 | $98.54 | $103.21 |
| June 2024 | $91.96 | $97.19 |
| May 2024 | $92.58 | $97.84 |
| April 2024 | $85.95 | $90.84 |
| March 2024 | $88.28 | $94.16 |
| February 2024 | $80.66 | $86.04 |
| January 2024 | $81.79 | $87.24 |
| December 2023 | $86.58 | $93.25 |
| November 2023 | $73.66 | $79.34 |
| October 2023 | $65.75 | $70.82 |
| September 2023 | $74.91 | $81.67 |
| August 2023 | $78.10 | $85.15 |
| July 2023 | $83.98 | $91.56 |
| June 2023 | $77.61 | $85.40 |
| May 2023 | $74.30 | $81.76 |
| April 2023 | $81.77 | $89.97 |
| March 2023 | $79.11 | $87.80 |
| February 2023 | $86.95 | $96.50 |
| January 2023 | $87.70 | $97.33 |
| December 2022 | $75.99 | $85.02 |
| November 2022 | $83.19 | $93.07 |
| October 2022 | $73.44 | $82.17 |
| September 2022 | $69.94 | $79.01 |
| August 2022 | $75.44 | $85.22 |
| July 2022 | $74.62 | $84.30 |
| June 2022 | $66.70 | $76.06 |
| May 2022 | $75.54 | $86.14 |
| April 2022 | $70.67 | $80.59 |
| March 2022 | $75.99 | $87.40 |
| February 2022 | $78.89 | $90.74 |
| January 2022 | $89.15 | $102.54 |
| December 2021 | $84.75 | $98.16 |
| November 2021 | $81.87 | $94.82 |
| October 2021 | $88.74 | $102.78 |
| September 2021 | $83.44 | $97.31 |
| August 2021 | $89.55 | $104.43 |
| July 2021 | $82.30 | $95.98 |
| June 2021 | $78.05 | $91.69 |
| May 2021 | $77.42 | $90.95 |
| April 2021 | $70.27 | $82.55 |
| March 2021 | $65.83 | $77.66 |
| February 2021 | $65.16 | $76.87 |
| January 2021 | $56.84 | $67.05 |
| December 2020 | $57.79 | $68.53 |
| November 2020 | $52.14 | $61.83 |
| October 2020 | $40.60 | $48.15 |
| September 2020 | $40.47 | $48.35 |
| August 2020 | $43.75 | $52.26 |
| July 2020 | $40.92 | $48.88 |
| June 2020 | $40.15 | $48.30 |
| May 2020 | $36.74 | $44.20 |
| April 2020 | $32.78 | $39.43 |
| March 2020 | $28.02 | $34 |
| February 2020 | $37.11 | $45.03 |
| January 2020 | $43.07 | $52.26 |
| December 2019 | $41.85 | $51.12 |
| November 2019 | $40.51 | $49.48 |
| October 2019 | $37.70 | $46.05 |
| September 2019 | $34.67 | $42.67 |
| August 2019 | $33.71 | $41.49 |
| July 2019 | $36.21 | $44.56 |
| June 2019 | $35.32 | $43.81 |
| May 2019 | $32.81 | $40.69 |
| April 2019 | $38.90 | $48.25 |
| March 2019 | $33.81 | $42.20 |
| February 2019 | $33.64 | $41.98 |
| January 2019 | $33.89 | $42.30 |
| December 2018 | $31.54 | $39.65 |
| November 2018 | $35.32 | $44.39 |
| October 2018 | $36.33 | $45.66 |
| September 2018 | $36.80 | $46.57 |
| August 2018 | $38.58 | $48.83 |
| July 2018 | $39.95 | $50.56 |
| June 2018 | $37.23 | $47.40 |
| May 2018 | $39.38 | $50.14 |
| April 2018 | $40.55 | $51.62 |
| March 2018 | $42.18 | $53.96 |
| February 2018 | $43.79 | $56.02 |
| January 2018 | $44.21 | $56.55 |
| December 2017 | $40.84 | $52.47 |
| November 2017 | $40.17 | $51.61 |
| October 2017 | $38.92 | $50 |
| September 2017 | $37.31 | $48.17 |
| August 2017 | $35.24 | $45.50 |
| July 2017 | $36.33 | $46.90 |
| June 2017 | $34.33 | $44.56 |
| May 2017 | $32.16 | $41.74 |
| April 2017 | $33.41 | $43.37 |
| March 2017 | $32.86 | $42.84 |
| February 2017 | $35.03 | $45.67 |
| January 2017 | $32.59 | $42.49 |
| December 2016 | $32.26 | $42.25 |
| November 2016 | $31.58 | $41.36 |
| October 2016 | $25.63 | $33.57 |
| September 2016 | $24.33 | $32.06 |
| August 2016 | $24.33 | $32.06 |
| July 2016 | $21.80 | $28.73 |
| June 2016 | $19.58 | $25.98 |
| May 2016 | $20.63 | $27.37 |
| April 2016 | $20.40 | $27.06 |
| March 2016 | $18.75 | $25.01 |
| February 2016 | $18.52 | $24.70 |
| January 2016 | $19.40 | $25.88 |
| December 2015 | $23.71 | $31.81 |
| November 2015 | $25.56 | $34.30 |
| October 2015 | $24.57 | $32.97 |
| September 2015 | $23.36 | $31.50 |
| August 2015 | $25.55 | $34.45 |
| July 2015 | $28.81 | $38.84 |
| June 2015 | $28.66 | $38.79 |
| May 2015 | $28.23 | $38.20 |
| April 2015 | $27.57 | $37.31 |
| March 2015 | $26.26 | $35.69 |
| February 2015 | $26.34 | $35.79 |
| January 2015 | $24.88 | $33.81 |
| December 2014 | $28.47 | $38.80 |
| November 2014 | $25.82 | $35.18 |
| October 2014 | $25.65 | $34.95 |
| September 2014 | $25.29 | $34.57 |
| August 2014 | $25.10 | $34.31 |
| July 2014 | $23.66 | $32.34 |
| June 2014 | $23.58 | $32.33 |
| May 2014 | $22.51 | $30.86 |
| April 2014 | $22.56 | $30.93 |
| March 2014 | $22.66 | $31.17 |
| February 2014 | $22.39 | $30.80 |
| January 2014 | $21.46 | $29.51 |
| December 2013 | $22.76 | $31.36 |
| November 2013 | $22.72 | $31.30 |
| October 2013 | $20.85 | $28.73 |
| September 2013 | $19.53 | $26.95 |
| August 2013 | $18.67 | $25.76 |
| July 2013 | $19.72 | $27.21 |
| June 2013 | $17.67 | $24.43 |
| May 2013 | $18.73 | $25.90 |
| April 2013 | $16.02 | $22.15 |
| March 2013 | $15.86 | $21.98 |
| February 2013 | $16.27 | $22.55 |
| January 2013 | $16.45 | $22.85 |
| December 2012 | $13.77 | $19.12 |
| November 2012 | $12.15 | $16.87 |
| October 2012 | $12.51 | $17.38 |
| September 2012 | $12.02 | $16.74 |
| August 2012 | $10.77 | $15 |
| July 2012 | $9.81 | $13.66 |
| June 2012 | $10.43 | $14.59 |
| May 2012 | $9.56 | $13.36 |
| April 2012 | $12.36 | $17.28 |
| March 2012 | $14 | $19.64 |
| February 2012 | $13.22 | $18.54 |
| January 2012 | $13.30 | $18.65 |
| December 2011 | $10.76 | $15.13 |
| November 2011 | $10.52 | $14.79 |
| October 2011 | $12.54 | $17.64 |
| September 2011 | $9.58 | $13.51 |
| August 2011 | $12.41 | $17.50 |
| July 2011 | $15.78 | $22.25 |
| June 2011 | $16.28 | $23.01 |
| May 2011 | $17.09 | $24.16 |
| April 2011 | $18.50 | $26.15 |
| March 2011 | $19.29 | $27.32 |
| February 2011 | $20.96 | $29.68 |
| January 2011 | $20.76 | $29.40 |
| December 2010 | $19.18 | $27.21 |
| November 2010 | $17.24 | $24.46 |
| October 2010 | $17.53 | $24.87 |
| September 2010 | $17.36 | $24.68 |
| August 2010 | $17.37 | $24.69 |
| July 2010 | $18.99 | $26.99 |
| June 2010 | $16.30 | $23.21 |
| May 2010 | $19.04 | $27.11 |
| April 2010 | $21.22 | $30.22 |
| March 2010 | $20.53 | $29.29 |
| February 2010 | $19.75 | $28.18 |
| January 2010 | $18.77 | $26.78 |
| December 2009 | $20.71 | $29.60 |
| November 2009 | $22.10 | $31.58 |
| October 2009 | $22.47 | $32.12 |
| September 2009 | $21.57 | $30.88 |
| August 2009 | $20.23 | $28.96 |
| July 2009 | $19.91 | $28.50 |
| June 2009 | $19.88 | $28.51 |
| May 2009 | $21.14 | $30.32 |
| April 2009 | $16.49 | $23.64 |
| March 2009 | $15.83 | $22.77 |
| February 2009 | $13.58 | $19.54 |
| January 2009 | $14.06 | $20.23 |
| December 2008 | $11 | $16.04 |
| November 2008 | $10.11 | $14.75 |
| October 2008 | $11.98 | $17.47 |
| September 2008 | $15.58 | $23 |
| August 2008 | $27.65 | $40.83 |
| July 2008 | $26.74 | $39.48 |
| June 2008 | $24.25 | $36.07 |
| May 2008 | $29.73 | $44.23 |
| April 2008 | $32.67 | $48.60 |
| March 2008 | $30.55 | $45.70 |
| February 2008 | $28.15 | $42.12 |
| January 2008 | $32.98 | $49.34 |
| December 2007 | $35.29 | $53.11 |
| November 2007 | $35.04 | $52.72 |
| October 2007 | $44.70 | $67.26 |
| September 2007 | $41.70 | $63 |
| August 2007 | $41.28 | $62.37 |
| July 2007 | $42.28 | $63.87 |
| June 2007 | $45.91 | $83.88 |
| May 2007 | $46.55 | $85.04 |
| April 2007 | $45.99 | $84.01 |
| March 2007 | $42.97 | $78.76 |
| February 2007 | $40.87 | $74.92 |
| January 2007 | $45.16 | $82.79 |
| December 2006 | $44.28 | $81.43 |
| November 2006 | $41.41 | $76.16 |
| October 2006 | $41.56 | $76.43 |
| September 2006 | $39.50 | $72.91 |
| August 2006 | $35.64 | $65.79 |
| July 2006 | $36.03 | $66.50 |
| June 2006 | $34.10 | $63.21 |
| May 2006 | $32.16 | $59.62 |
| April 2006 | $34.69 | $64.30 |
| March 2006 | $33.75 | $62.82 |
| February 2006 | $32.05 | $59.66 |
| January 2006 | $33.01 | $61.45 |
| December 2005 | $30.34 | $56.74 |
| November 2005 | $29.96 | $56.03 |
| October 2005 | $29.10 | $54.41 |
| September 2005 | $28.70 | $53.94 |
| August 2005 | $27.06 | $50.87 |
| July 2005 | $28.22 | $53.05 |
| June 2005 | $27.78 | $52.47 |
| May 2005 | $25.92 | $48.96 |
| April 2005 | $27.86 | $52.62 |
| March 2005 | $30.16 | $57.25 |
| February 2005 | $29.74 | $56.47 |
| January 2005 | $29.48 | $55.96 |
| December 2004 | $29.10 | $55.52 |
| November 2004 | $26.60 | $50.75 |
| October 2004 | $26.78 | $51.09 |
| September 2004 | $25.71 | $49.30 |
| August 2004 | $26.46 | $50.73 |
| July 2004 | $25.73 | $49.33 |
| June 2004 | $27.39 | $52.77 |
| May 2004 | $27.77 | $53.51 |
| April 2004 | $26.67 | $51.39 |
| March 2004 | $29.61 | $57.30 |
| February 2004 | $30.88 | $59.76 |
| January 2004 | $30.08 | $58.21 |
| December 2003 | $29.77 | $57.87 |
| November 2003 | $28.44 | $55.28 |
| October 2003 | $28.23 | $54.87 |
| September 2003 | $25.85 | $50.46 |
| August 2003 | $24.99 | $48.79 |
| July 2003 | $24.30 | $47.44 |
| June 2003 | $21.79 | $42.75 |
| May 2003 | $23.32 | $45.75 |
| April 2003 | $22.81 | $44.75 |
| March 2003 | $19.44 | $38.35 |
| February 2003 | $18.68 | $36.85 |
| January 2003 | $19.22 | $37.90 |
| December 2002 | $20.13 | $39.92 |
| November 2002 | $22.82 | $45.24 |
| October 2002 | $19.63 | $38.92 |
| September 2002 | $16.98 | $33.88 |
| August 2002 | $21.41 | $42.72 |
| July 2002 | $20.22 | $40.35 |
| June 2002 | $21.47 | $43.08 |
| May 2002 | $22.65 | $45.46 |
| April 2002 | $23.78 | $47.72 |
| March 2002 | $28.44 | $57.31 |
| February 2002 | $24.38 | $49.12 |
| January 2002 | $27.30 | $55 |
| December 2001 | $27.65 | $55.94 |
| November 2001 | $27.43 | $55.50 |
| October 2001 | $24.18 | $48.92 |
| September 2001 | $22.80 | $46.35 |
| August 2001 | $26.24 | $53.35 |
| July 2001 | $29.42 | $59.82 |
| June 2001 | $31.48 | $64.23 |
| May 2001 | $31.86 | $65.01 |
| April 2001 | $30.77 | $62.79 |
| March 2001 | $26.10 | $53.50 |
| February 2001 | $31.77 | $65.13 |
| January 2001 | $41.37 | $84.80 |
| December 2000 | $38.55 | $79.25 |
| November 2000 | $30.83 | $63.38 |
| October 2000 | $39.07 | $80.31 |
| September 2000 | $44.38 | $91.44 |
| August 2000 | $52.22 | $107.58 |
| July 2000 | $44.29 | $91.25 |
| June 2000 | $40.32 | $83.25 |
| May 2000 | $34.62 | $71.50 |
| April 2000 | $37.17 | $76.75 |
| March 2000 | $40.04 | $82.88 |
| February 2000 | $34.03 | $70.44 |
| January 2000 | $32.01 | $66.25 |
| December 1999 | $34.38 | $142.75 |
| November 1999 | $29.05 | $120.62 |
| October 1999 | $26.56 | $110.31 |
| September 1999 | $21.42 | $89.19 |
| August 1999 | $20.61 | $85.81 |
| July 1999 | $21.68 | $90.25 |
| June 1999 | $24.59 | $102.62 |
| May 1999 | $23.12 | $96.50 |
| April 1999 | $23.77 | $99.19 |
| March 1999 | $23.90 | $99.94 |
| February 1999 | $21.64 | $90.50 |
| January 1999 | $20.71 | $86.62 |
| December 1998 | $16.93 | $71 |
| November 1998 | $16.60 | $69.62 |
| October 1998 | $15.50 | $65 |
| September 1998 | $10.24 | $43.12 |
| August 1998 | $13.78 | $58.06 |
| July 1998 | $20.67 | $87.06 |
| June 1998 | $21.64 | $91.38 |
| May 1998 | $18.49 | $78.06 |
| April 1998 | $18.68 | $78.88 |
| March 1998 | $17.22 | $72.88 |
| February 1998 | $16.50 | $69.81 |
| January 1998 | $13.80 | $58.38 |
| December 1997 | $13.92 | $59.12 |
| November 1997 | $12.79 | $54.31 |
| October 1997 | $11.54 | $49 |
| September 1997 | $12.70 | $54.06 |
| August 1997 | $11.30 | $48.12 |
| July 1997 | $12.32 | $52.44 |
| June 1997 | $10.08 | $43.06 |
| May 1997 | $9.72 | $41.50 |
| April 1997 | $8.93 | $38.25 |
| March 1997 | $8.10 | $34.88 |
| February 1997 | $8.92 | $38.38 |
| January 1997 | $8.83 | $38.12 |
| December 1996 | $7.67 | $66.25 |
| November 1996 | $7.92 | $68.38 |
| October 1996 | $6.70 | $58.88 |
| September 1996 | $6.26 | $55 |
| August 1996 | $5.69 | $50 |
| July 1996 | $5.77 | $50.88 |
| June 1996 | $6.48 | $57.12 |
| May 1996 | $6.72 | $59.25 |
| April 1996 | $6.07 | $54.50 |
| March 1996 | $6.37 | $57.25 |
| February 1996 | $5.98 | $53.75 |
| January 1996 | $6 | $54.12 |
| December 1995 | $5.21 | $47 |
| November 1995 | $5.66 | $51 |
| October 1995 | $5.50 | $49.75 |
| September 1995 | $6.22 | $56.25 |
| August 1995 | $5.66 | $51.25 |
| July 1995 | $5.49 | $50.50 |
| June 1995 | $5.11 | $47 |
| May 1995 | $5.16 | $47.50 |
| April 1995 | $4.59 | $42.38 |
| March 1995 | $4.42 | $40.75 |
| February 1995 | $4.35 | $40.12 |
| January 1995 | $4.03 | $37.38 |
| December 1994 | $3.66 | $33.88 |
| November 1994 | $3.78 | $35 |
| October 1994 | $4.15 | $38.62 |
| September 1994 | $4.05 | $37.62 |
| August 1994 | $4.58 | $42.62 |
| July 1994 | $4.30 | $40.12 |
| June 1994 | $4.02 | $37.50 |
| May 1994 | $4.18 | $39 |
| April 1994 | $3.94 | $37.62 |
| March 1994 | $3.42 | $32.62 |
| February 1994 | $3.77 | $36 |
| January 1994 | $4 | $38.38 |
| December 1993 | $3.61 | $34.62 |
| November 1993 | $3.96 | $38 |
| October 1993 | $4.28 | $41.12 |
| September 1993 | $4.58 | $44 |
| August 1993 | $4.04 | $38.88 |
| July 1993 | $3.87 | $37.25 |
| June 1993 | $3.89 | $37.50 |
| May 1993 | $3.57 | $34.38 |
| April 1993 | $4.01 | $38.75 |
| March 1993 | $3.97 | $38.38 |
| February 1993 | $3.40 | $33.12 |
MS
List: Contenders
Price: $216.88
52 week price:
Dividend Yield: 1.90%
5-year range yield:
Forward Dividend Yield: 2.18%
Payout Ratio: 60.86%
Payout Ratio Range:
Dividend Per Share: 4.60 USD
Earnings Per Share: 12.22 USD
P/E Ratio: 17.64
Exchange: NYQ
Sector: Financial Services
Industry: Capital Markets
Country: United States
Volume: 8.0 million
Market Capitalization: 338.8 billion
Average Dividend Frequency: 4
Years Paying Dividends: 38
DGR3: 9.74%
DGR5: 30.00%
DGR10: 30.00%
DGR20: 30.00%