Morgan Stanley - Price History

Monthly price history for MS (Morgan Stanley)

DateAdjusted priceReal price
January 2023 96.86 USD 96.86 USD
December 2022 85.02 USD 85.02 USD
November 2022 93.07 USD 93.07 USD
October 2022 82.17 USD 82.17 USD
September 2022 78.25 USD 79.01 USD
August 2022 84.40 USD 85.22 USD
July 2022 83.49 USD 84.30 USD
June 2022 74.62 USD 76.06 USD
May 2022 84.51 USD 86.14 USD
April 2022 79.07 USD 80.59 USD
March 2022 85.02 USD 87.40 USD
February 2022 88.27 USD 90.74 USD
January 2022 99.74 USD 102.54 USD
December 2021 94.82 USD 98.16 USD
November 2021 91.60 USD 94.82 USD
October 2021 99.29 USD 102.78 USD
September 2021 93.36 USD 97.31 USD
August 2021 100.19 USD 104.43 USD
July 2021 92.08 USD 95.98 USD
June 2021 87.32 USD 91.69 USD
May 2021 86.62 USD 90.95 USD
April 2021 78.62 USD 82.55 USD
March 2021 73.65 USD 77.66 USD
February 2021 72.90 USD 76.87 USD
January 2021 63.59 USD 67.05 USD
December 2020 64.66 USD 68.53 USD
November 2020 58.34 USD 61.83 USD
October 2020 45.43 USD 48.15 USD
September 2020 45.28 USD 48.35 USD
August 2020 48.94 USD 52.26 USD
July 2020 45.78 USD 48.88 USD
June 2020 44.92 USD 48.30 USD
May 2020 41.11 USD 44.20 USD
April 2020 36.67 USD 39.43 USD
March 2020 31.35 USD 34.00 USD
February 2020 41.52 USD 45.03 USD
January 2020 48.18 USD 52.26 USD
December 2019 46.82 USD 51.12 USD
November 2019 45.32 USD 49.48 USD
October 2019 42.18 USD 46.05 USD
September 2019 38.79 USD 42.67 USD
August 2019 37.72 USD 41.49 USD
July 2019 40.51 USD 44.56 USD
June 2019 39.52 USD 43.81 USD
May 2019 36.71 USD 40.69 USD
April 2019 43.53 USD 48.25 USD
March 2019 37.83 USD 42.20 USD
February 2019 37.63 USD 41.98 USD
January 2019 37.92 USD 42.30 USD
December 2018 35.29 USD 39.65 USD
November 2018 39.51 USD 44.39 USD
October 2018 40.64 USD 45.66 USD
September 2018 41.17 USD 46.57 USD
August 2018 43.17 USD 48.83 USD
July 2018 44.70 USD 50.56 USD
June 2018 41.66 USD 47.40 USD
May 2018 44.06 USD 50.14 USD
April 2018 45.36 USD 51.62 USD
March 2018 47.19 USD 53.96 USD
February 2018 49.00 USD 56.02 USD
January 2018 49.46 USD 56.55 USD
December 2017 45.69 USD 52.47 USD
November 2017 44.94 USD 51.61 USD
October 2017 43.54 USD 50.00 USD
September 2017 41.74 USD 48.17 USD
August 2017 39.43 USD 45.50 USD
July 2017 40.64 USD 46.90 USD
June 2017 38.41 USD 44.56 USD
May 2017 35.98 USD 41.74 USD
April 2017 37.38 USD 43.37 USD
March 2017 36.76 USD 42.84 USD
February 2017 39.19 USD 45.67 USD
January 2017 36.46 USD 42.49 USD
December 2016 36.09 USD 42.25 USD
November 2016 35.33 USD 41.36 USD
October 2016 28.67 USD 33.57 USD
September 2016 27.22 USD 32.06 USD
August 2016 27.22 USD 32.06 USD
July 2016 24.39 USD 28.73 USD
June 2016 21.91 USD 25.98 USD
May 2016 23.08 USD 27.37 USD
April 2016 22.82 USD 27.06 USD
March 2016 20.98 USD 25.01 USD
February 2016 20.72 USD 24.70 USD
January 2016 21.71 USD 25.88 USD
December 2015 26.52 USD 31.81 USD
November 2015 28.60 USD 34.30 USD
October 2015 27.49 USD 32.97 USD
September 2015 26.14 USD 31.50 USD
August 2015 28.59 USD 34.45 USD
July 2015 32.23 USD 38.84 USD
June 2015 32.07 USD 38.79 USD
May 2015 31.58 USD 38.20 USD
April 2015 30.84 USD 37.31 USD
March 2015 29.39 USD 35.69 USD
February 2015 29.47 USD 35.79 USD
January 2015 27.84 USD 33.81 USD
December 2014 31.85 USD 38.80 USD
November 2014 28.88 USD 35.18 USD
October 2014 28.69 USD 34.95 USD
September 2014 28.30 USD 34.57 USD
August 2014 28.09 USD 34.31 USD
July 2014 26.47 USD 32.34 USD
June 2014 26.39 USD 32.33 USD
May 2014 25.19 USD 30.86 USD
April 2014 25.24 USD 30.93 USD
March 2014 25.36 USD 31.17 USD
February 2014 25.05 USD 30.80 USD
January 2014 24.00 USD 29.51 USD
December 2013 25.47 USD 31.36 USD
November 2013 25.42 USD 31.30 USD
October 2013 23.33 USD 28.73 USD
September 2013 21.85 USD 26.95 USD
August 2013 20.88 USD 25.76 USD
July 2013 22.06 USD 27.21 USD
June 2013 19.77 USD 24.43 USD
May 2013 20.96 USD 25.90 USD
April 2013 17.92 USD 22.15 USD
March 2013 17.75 USD 21.98 USD
February 2013 18.21 USD 22.55 USD
January 2013 18.41 USD 22.85 USD
December 2012 15.40 USD 19.12 USD
November 2012 13.59 USD 16.87 USD
October 2012 14.00 USD 17.38 USD
September 2012 13.45 USD 16.74 USD
August 2012 12.05 USD 15.00 USD
July 2012 10.97 USD 13.66 USD
June 2012 11.67 USD 14.59 USD
May 2012 10.69 USD 13.36 USD
April 2012 13.83 USD 17.28 USD
March 2012 15.67 USD 19.64 USD
February 2012 14.79 USD 18.54 USD
January 2012 14.88 USD 18.65 USD
December 2011 12.04 USD 15.13 USD
November 2011 11.77 USD 14.79 USD
October 2011 14.03 USD 17.64 USD
September 2011 10.72 USD 13.51 USD
August 2011 13.88 USD 17.50 USD
July 2011 17.65 USD 22.25 USD
June 2011 18.21 USD 23.01 USD
May 2011 19.12 USD 24.16 USD
April 2011 20.70 USD 26.15 USD
March 2011 21.58 USD 27.32 USD
February 2011 23.45 USD 29.68 USD
January 2011 23.23 USD 29.40 USD
December 2010 21.46 USD 27.21 USD
November 2010 19.29 USD 24.46 USD
October 2010 19.61 USD 24.87 USD
September 2010 19.42 USD 24.68 USD
August 2010 19.43 USD 24.69 USD
July 2010 21.24 USD 26.99 USD
June 2010 18.23 USD 23.21 USD
May 2010 21.30 USD 27.11 USD
April 2010 23.74 USD 30.22 USD
March 2010 22.97 USD 29.29 USD
February 2010 22.10 USD 28.18 USD
January 2010 21.00 USD 26.78 USD
December 2009 23.17 USD 29.60 USD
November 2009 24.72 USD 31.58 USD
October 2009 25.14 USD 32.12 USD
September 2009 24.14 USD 30.88 USD
August 2009 22.64 USD 28.96 USD
July 2009 22.28 USD 28.50 USD
June 2009 22.24 USD 28.51 USD
May 2009 23.66 USD 30.32 USD
April 2009 18.44 USD 23.64 USD
March 2009 17.71 USD 22.77 USD
February 2009 15.20 USD 19.54 USD
January 2009 15.73 USD 20.23 USD
December 2008 12.31 USD 16.04 USD
November 2008 11.32 USD 14.75 USD
October 2008 13.40 USD 17.47 USD
September 2008 17.43 USD 23.00 USD
August 2008 30.94 USD 40.83 USD
July 2008 29.91 USD 39.48 USD
June 2008 27.13 USD 36.07 USD
May 2008 33.27 USD 44.23 USD
April 2008 36.55 USD 48.60 USD
March 2008 34.18 USD 45.70 USD
February 2008 31.50 USD 42.12 USD
January 2008 36.90 USD 49.34 USD
December 2007 39.49 USD 53.11 USD
November 2007 39.20 USD 52.72 USD
October 2007 50.01 USD 67.26 USD
September 2007 46.66 USD 63.00 USD
August 2007 46.19 USD 62.37 USD
July 2007 47.30 USD 63.87 USD
June 2007 51.37 USD 83.88 USD
May 2007 52.08 USD 85.04 USD
April 2007 51.45 USD 84.01 USD
March 2007 48.07 USD 78.76 USD
February 2007 45.73 USD 74.92 USD
January 2007 50.53 USD 82.79 USD
December 2006 49.54 USD 81.43 USD
November 2006 46.33 USD 76.16 USD
October 2006 46.49 USD 76.43 USD
September 2006 44.19 USD 72.91 USD
August 2006 39.88 USD 65.79 USD
July 2006 40.31 USD 66.50 USD
June 2006 38.15 USD 63.21 USD
May 2006 35.99 USD 59.62 USD
April 2006 38.81 USD 64.30 USD
March 2006 37.76 USD 62.82 USD
February 2006 35.86 USD 59.66 USD
January 2006 36.93 USD 61.45 USD
December 2005 33.95 USD 56.74 USD
November 2005 33.52 USD 56.03 USD
October 2005 32.55 USD 54.41 USD
September 2005 32.11 USD 53.94 USD
August 2005 30.28 USD 50.87 USD
July 2005 31.58 USD 53.05 USD
June 2005 31.08 USD 52.47 USD
May 2005 29.00 USD 48.96 USD
April 2005 31.16 USD 52.62 USD
March 2005 33.74 USD 57.25 USD
February 2005 33.28 USD 56.47 USD
January 2005 32.98 USD 55.96 USD
December 2004 32.56 USD 55.52 USD
November 2004 29.76 USD 50.75 USD
October 2004 29.96 USD 51.09 USD
September 2004 28.77 USD 49.30 USD
August 2004 29.60 USD 50.73 USD
July 2004 28.78 USD 49.33 USD
June 2004 30.64 USD 52.77 USD
May 2004 31.07 USD 53.51 USD
April 2004 29.84 USD 51.39 USD
March 2004 33.12 USD 57.30 USD
February 2004 34.55 USD 59.76 USD
January 2004 33.65 USD 58.21 USD
December 2003 33.31 USD 57.87 USD
November 2003 31.82 USD 55.28 USD
October 2003 31.58 USD 54.87 USD
September 2003 28.92 USD 50.46 USD
August 2003 27.96 USD 48.79 USD
July 2003 27.19 USD 47.44 USD
June 2003 24.38 USD 42.75 USD
May 2003 26.09 USD 45.75 USD
April 2003 25.52 USD 44.75 USD
March 2003 21.75 USD 38.35 USD
February 2003 20.90 USD 36.85 USD
January 2003 21.50 USD 37.90 USD
December 2002 22.52 USD 39.92 USD
November 2002 25.53 USD 45.24 USD
October 2002 21.96 USD 38.92 USD
September 2002 18.99 USD 33.88 USD
August 2002 23.95 USD 42.72 USD
July 2002 22.62 USD 40.35 USD
June 2002 24.02 USD 43.08 USD
May 2002 25.34 USD 45.46 USD
April 2002 26.60 USD 47.72 USD
March 2002 31.82 USD 57.31 USD
February 2002 27.27 USD 49.12 USD
January 2002 30.54 USD 55.00 USD
December 2001 30.94 USD 55.94 USD
November 2001 30.69 USD 55.50 USD
October 2001 27.05 USD 48.92 USD
September 2001 25.51 USD 46.35 USD
August 2001 29.36 USD 53.35 USD
July 2001 32.92 USD 59.82 USD
June 2001 35.22 USD 64.23 USD
May 2001 35.65 USD 65.01 USD
April 2001 34.43 USD 62.79 USD
March 2001 29.20 USD 53.50 USD
February 2001 35.55 USD 65.13 USD
January 2001 46.28 USD 84.80 USD
December 2000 43.13 USD 79.25 USD
November 2000 34.49 USD 63.38 USD
October 2000 43.71 USD 80.31 USD
September 2000 49.66 USD 91.44 USD
August 2000 58.42 USD 107.58 USD
July 2000 49.56 USD 91.25 USD
June 2000 45.10 USD 83.25 USD
May 2000 38.74 USD 71.50 USD
April 2000 41.58 USD 76.75 USD
March 2000 44.80 USD 82.88 USD
February 2000 38.07 USD 70.44 USD
January 2000 35.81 USD 66.25 USD
December 1999 38.46 USD 71.38 USD
November 1999 32.50 USD 60.31 USD
October 1999 29.72 USD 55.16 USD
September 1999 23.97 USD 44.59 USD
August 1999 23.06 USD 42.91 USD
July 1999 24.25 USD 45.13 USD
June 1999 27.51 USD 51.31 USD
May 1999 25.87 USD 48.25 USD
April 1999 26.59 USD 49.59 USD
March 1999 26.74 USD 49.97 USD
February 1999 24.21 USD 45.25 USD
January 1999 23.17 USD 43.31 USD
December 1998 18.94 USD 35.50 USD
November 1998 18.57 USD 34.81 USD
October 1998 17.34 USD 32.50 USD
September 1998 11.45 USD 21.56 USD
August 1998 15.42 USD 29.03 USD
July 1998 23.12 USD 43.53 USD
June 1998 24.22 USD 45.69 USD
May 1998 20.69 USD 39.03 USD
April 1998 20.90 USD 39.44 USD
March 1998 19.27 USD 36.44 USD
February 1998 18.46 USD 34.91 USD
January 1998 15.43 USD 29.19 USD
December 1997 15.58 USD 29.56 USD
November 1997 14.31 USD 27.16 USD
October 1997 12.91 USD 24.50 USD
September 1997 14.21 USD 27.03 USD
August 1997 12.65 USD 24.06 USD
July 1997 13.78 USD 26.22 USD
June 1997 11.28 USD 21.53 USD
May 1997 10.87 USD 20.75 USD
April 1997 9.99 USD 19.13 USD
March 1997 9.11 USD 17.44 USD
February 1997 10.02 USD 19.19 USD
January 1997 9.92 USD 19.06 USD
December 1996 8.62 USD 16.56 USD
November 1996 8.89 USD 17.09 USD
October 1996 7.63 USD 14.72 USD
September 1996 7.13 USD 13.75 USD
August 1996 6.48 USD 12.50 USD
July 1996 6.57 USD 12.72 USD
June 1996 7.38 USD 14.28 USD
May 1996 7.65 USD 14.81 USD
April 1996 7.01 USD 13.63 USD
March 1996 7.36 USD 14.31 USD
February 1996 6.91 USD 13.44 USD
January 1996 6.93 USD 13.53 USD
December 1995 6.02 USD 11.75 USD
November 1995 6.53 USD 12.75 USD
October 1995 6.35 USD 12.44 USD
September 1995 7.18 USD 14.06 USD
August 1995 6.54 USD 12.81 USD
July 1995 6.43 USD 12.63 USD
June 1995 5.98 USD 11.75 USD
May 1995 6.05 USD 11.88 USD
April 1995 5.38 USD 10.59 USD
March 1995 5.17 USD 10.19 USD
February 1995 5.09 USD 10.03 USD
January 1995 4.72 USD 9.34 USD
December 1994 4.28 USD 8.47 USD
November 1994 4.42 USD 8.75 USD
October 1994 4.86 USD 9.66 USD
September 1994 4.74 USD 9.41 USD
August 1994 5.37 USD 10.66 USD
July 1994 5.04 USD 10.03 USD
June 1994 4.71 USD 9.38 USD
May 1994 4.90 USD 9.75 USD
April 1994 4.71 USD 9.41 USD
March 1994 4.08 USD 8.16 USD
February 1994 4.50 USD 9.00 USD
January 1994 4.78 USD 9.59 USD
December 1993 4.32 USD 8.66 USD
November 1993 4.74 USD 9.50 USD
October 1993 5.11 USD 10.28 USD
September 1993 5.47 USD 11.00 USD
August 1993 4.83 USD 9.72 USD
July 1993 4.62 USD 9.31 USD
June 1993 4.65 USD 9.38 USD
May 1993 4.26 USD 8.59 USD
April 1993 4.79 USD 9.69 USD
March 1993 4.75 USD 9.59 USD
February 1993 4.10 USD 8.28 USD

MS

List: Challengers

Price: 96.86USD

52 week range price:
72.05
109.73

Dividend Yield: 3.13%

5-year range yield:
1.67%
26.54%

Forward Dividend Yield: 3.20%

Payout Ratio: 41.39%

Payout Ratio Range:
2.02%
1000.00%

Dividend Per Share: 3.10 USD

Earnings Per Share: 8.24 USD

P/E Ratio: 15.75

Exchange: NYQ

Sector: Financial Services

Industry: Capital Markets

Volume: 8.0 million

Ebitda: -

Market Capitalization: 162.2 billion

Average Dividend Frequency: 4

Years Paying Dividends: 35

DGR3: 102.57%

DGR5: 69.62%

DGR10: 51.61%

DGR20: 22.20%

Links: