Morgan Stanley (MS) stock
MSNYSESecurity Brokers, Dealers & Flotation CompaniesFiscal year ends December 31Also trades as MS.PA, MS.PE, MS.PF, MS.PI, MS.PK, MS.PL, MS.PO, MS.PP, MS.PQ
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 4, 2026Score 17/303% below fair value
$184.30−5.70 (-3.00%)
Close on Oct 30, 2026Market cap $289.46BP/E 14.9Yield 2.09%
Price history
Morgan Stanley share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$184.30
-3.00% on the day
52-week range
$152.80 – $232.25
-20.6% from the high
Change over 52 weeks
+11.5%
From $165.26 on Oct 30, 2025
Average volume
5.46M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $185.85 | $186.99 | $182.19 | $184.30 | -3.00% | 7,941,470 |
| Oct 29, 2026 | $192.37 | $193.06 | $189.59 | $190.00 | -0.07% | 5,552,097 |
| Oct 28, 2026 | $188.81 | $190.88 | $187.09 | $190.13 | +1.72% | 5,817,025 |
| Oct 27, 2026 | $186.39 | $189.12 | $185.67 | $186.91 | +1.86% | 6,518,558 |
| Oct 26, 2026 | $181.19 | $185.89 | $180.77 | $183.49 | +2.23% | 6,541,089 |
| Oct 23, 2026 | $181.92 | $182.51 | $179.29 | $179.49 | -2.44% | 7,628,973 |
| Oct 22, 2026 | $183.38 | $187.00 | $182.22 | $183.97 | -1.63% | 6,290,889 |
| Oct 21, 2026 | $182.50 | $187.16 | $180.85 | $187.01 | +3.66% | 8,907,912 |
| Oct 20, 2026 | $177.52 | $182.89 | $176.74 | $180.40 | +1.08% | 4,971,123 |
| Oct 19, 2026 | $181.54 | $182.22 | $178.40 | $178.47 | -1.16% | 4,585,797 |
| Oct 16, 2026 | $182.68 | $184.83 | $180.20 | $180.57 | -0.84% | 5,647,558 |
| Oct 15, 2026 | $182.49 | $182.59 | $177.05 | $182.10 | +0.33% | 9,079,569 |
| Oct 14, 2026 | $180.45 | $183.90 | $176.44 | $181.51 | -2.75% | 10,271,450 |
| Oct 13, 2026 | $192.22 | $193.30 | $186.35 | $186.64 | -1.78% | 8,214,666 |
| Oct 12, 2026 | $190.22 | $192.08 | $189.18 | $190.02 | 0.00% | 3,887,557 |
| Oct 9, 2026 | $187.76 | $190.44 | $187.05 | $190.02 | +1.38% | 4,725,640 |
| Oct 8, 2026 | $186.81 | $188.54 | $186.15 | $187.44 | -1.20% | 5,859,678 |
| Oct 7, 2026 | $187.69 | $189.86 | $185.22 | $189.71 | -0.69% | 5,052,510 |
| Oct 6, 2026 | $191.01 | $193.14 | $190.55 | $191.02 | +0.44% | 4,904,558 |
| Oct 5, 2026 | $190.72 | $191.12 | $187.58 | $190.19 | -0.06% | 4,300,760 |
| Oct 2, 2026 | $188.94 | $191.53 | $188.51 | $190.31 | +1.22% | 6,323,919 |
| Oct 1, 2026 | $186.06 | $188.10 | $182.47 | $188.01 | -0.04% | 9,549,487 |
| Sep 30, 2026 | $191.99 | $192.06 | $188.07 | $188.08 | -2.43% | 6,911,233 |
| Sep 29, 2026 | $193.80 | $194.35 | $191.27 | $192.76 | -0.45% | 4,677,334 |
| Sep 28, 2026 | $195.87 | $195.93 | $192.97 | $193.64 | -1.36% | 4,357,560 |
| Sep 25, 2026 | $197.98 | $197.98 | $194.25 | $196.31 | -0.01% | 4,527,319 |
| Sep 24, 2026 | $197.40 | $198.30 | $194.75 | $196.32 | -1.04% | 5,198,695 |
| Sep 23, 2026 | $198.50 | $201.12 | $197.94 | $198.39 | -0.89% | 4,344,621 |
| Sep 22, 2026 | $205.57 | $206.75 | $198.21 | $200.18 | -2.88% | 7,802,391 |
| Sep 21, 2026 | $205.49 | $206.66 | $203.18 | $206.12 | +1.75% | 4,042,269 |
| Sep 18, 2026 | $202.10 | $203.05 | $200.85 | $202.58 | -0.46% | 7,446,450 |
| Sep 17, 2026 | $205.05 | $205.05 | $200.26 | $203.52 | +0.54% | 4,806,369 |
| Sep 16, 2026 | $207.87 | $208.09 | $200.63 | $202.42 | -1.87% | 7,001,649 |
| Sep 15, 2026 | $205.34 | $207.14 | $200.40 | $206.28 | -0.15% | 7,917,169 |
| Sep 14, 2026 | $211.66 | $212.97 | $204.82 | $206.58 | -3.64% | 7,502,308 |
| Sep 11, 2026 | $215.10 | $217.76 | $211.24 | $214.38 | +0.81% | 3,928,492 |
| Sep 10, 2026 | $214.04 | $216.27 | $212.51 | $212.66 | -1.25% | 4,548,148 |
| Sep 9, 2026 | $215.01 | $217.54 | $212.31 | $215.35 | -0.41% | 4,023,312 |
| Sep 8, 2026 | $217.20 | $218.51 | $215.22 | $216.24 | -0.68% | 3,455,611 |
| Sep 4, 2026 | $215.64 | $218.22 | $214.31 | $217.72 | +0.26% | 3,133,084 |
| Sep 3, 2026 | $213.20 | $217.81 | $213.20 | $217.15 | +2.52% | 3,868,966 |
| Sep 2, 2026 | $211.97 | $216.15 | $210.60 | $211.82 | +0.37% | 3,615,998 |
| Sep 1, 2026 | $210.22 | $216.26 | $208.91 | $211.04 | -1.07% | 3,523,086 |
| Aug 31, 2026 | $214.30 | $214.50 | $212.62 | $213.32 | -0.68% | 4,207,041 |
| Aug 28, 2026 | $215.40 | $216.65 | $214.19 | $214.77 | -0.04% | 3,735,756 |
| Aug 27, 2026 | $214.03 | $216.52 | $213.50 | $214.86 | +0.36% | 3,929,580 |
| Aug 26, 2026 | $217.00 | $217.00 | $211.85 | $214.08 | -1.24% | 4,128,454 |
| Aug 25, 2026 | $214.86 | $217.34 | $213.37 | $216.77 | +1.26% | 3,270,693 |
| Aug 24, 2026 | $214.44 | $216.30 | $213.22 | $214.08 | -0.06% | 3,444,885 |
| Aug 21, 2026 | $210.08 | $214.57 | $209.13 | $214.20 | +3.25% | 4,573,012 |
| Aug 20, 2026 | $214.29 | $215.07 | $207.32 | $207.45 | -3.16% | 4,875,238 |
| Aug 19, 2026 | $218.78 | $218.78 | $213.56 | $214.23 | -1.53% | 4,910,232 |
| Aug 18, 2026 | $217.06 | $217.70 | $215.19 | $217.55 | -0.30% | 2,777,888 |
| Aug 17, 2026 | $217.36 | $220.53 | $217.36 | $218.21 | +0.39% | 3,397,629 |
| Aug 14, 2026 | $217.80 | $218.72 | $215.30 | $217.36 | -0.47% | 3,406,083 |
| Aug 13, 2026 | $219.30 | $222.00 | $217.88 | $218.38 | +0.34% | 3,611,240 |
| Aug 12, 2026 | $218.49 | $220.50 | $216.98 | $217.64 | +1.19% | 3,742,647 |
| Aug 11, 2026 | $216.32 | $217.21 | $213.52 | $215.07 | -0.12% | 3,785,135 |
| Aug 10, 2026 | $216.33 | $217.62 | $214.38 | $215.33 | -0.46% | 3,837,944 |
| Aug 7, 2026 | $213.74 | $216.47 | $211.81 | $216.33 | +1.21% | 5,226,192 |
| Aug 6, 2026 | $219.01 | $219.78 | $213.54 | $213.75 | -2.07% | 3,587,972 |
| Aug 5, 2026 | $218.14 | $220.12 | $217.12 | $218.27 | +0.57% | 4,344,128 |
| Aug 4, 2026 | $213.67 | $218.76 | $211.51 | $217.04 | +2.75% | 8,932,819 |
| Aug 3, 2026 | $211.46 | $211.69 | $208.01 | $211.23 | +0.38% | 4,982,774 |
| Jul 31, 2026 | $210.70 | $213.46 | $208.69 | $210.42 | +0.17% | 4,722,986 |
| Jul 30, 2026 | $207.50 | $211.15 | $205.30 | $210.06 | +3.41% | 6,838,800 |
| Jul 29, 2026 | $212.09 | $212.35 | $202.94 | $203.13 | -3.99% | 6,724,577 |
| Jul 28, 2026 | $213.75 | $213.75 | $207.29 | $211.58 | -1.39% | 6,026,101 |
| Jul 27, 2026 | $218.02 | $219.40 | $210.89 | $214.56 | +0.04% | 4,958,470 |
| Jul 24, 2026 | $216.40 | $216.40 | $211.21 | $214.48 | -0.33% | 4,091,409 |
| Jul 23, 2026 | $214.89 | $217.26 | $213.72 | $215.18 | -1.52% | 4,962,077 |
| Jul 22, 2026 | $215.52 | $219.63 | $215.52 | $218.50 | +0.97% | 3,683,211 |
| Jul 21, 2026 | $213.66 | $217.40 | $212.25 | $216.40 | +2.59% | 6,999,805 |
| Jul 20, 2026 | $215.52 | $219.74 | $210.35 | $210.94 | -2.12% | 6,816,465 |
| Jul 17, 2026 | $214.40 | $218.38 | $207.40 | $215.50 | -1.31% | 7,852,152 |
| Jul 16, 2026 | $228.23 | $228.23 | $215.79 | $218.37 | -4.45% | 8,313,657 |
| Jul 15, 2026 | $222.70 | $232.25 | $221.22 | $228.55 | +0.39% | 10,865,570 |
| Jul 14, 2026 | $224.32 | $232.11 | $224.10 | $227.67 | +2.98% | 9,306,199 |
| Jul 13, 2026 | $222.46 | $223.45 | $218.75 | $221.09 | -0.54% | 4,550,347 |
| Jul 10, 2026 | $223.91 | $224.75 | $220.85 | $222.28 | +0.07% | 3,617,794 |
| Jul 9, 2026 | $221.00 | $224.44 | $220.01 | $222.13 | +1.86% | 4,073,164 |
| Jul 8, 2026 | $220.00 | $220.91 | $216.10 | $218.07 | -1.79% | 4,108,715 |
| Jul 7, 2026 | $221.54 | $223.26 | $219.82 | $222.04 | -0.03% | 5,413,304 |
| Jul 6, 2026 | $217.00 | $222.14 | $216.37 | $222.10 | +3.82% | 4,567,727 |
| Jul 2, 2026 | $214.71 | $215.86 | $211.55 | $213.93 | +0.98% | 3,745,519 |
| Jul 1, 2026 | $208.96 | $213.19 | $206.72 | $211.86 | +1.35% | 4,689,986 |
| Jun 30, 2026 | $210.17 | $211.71 | $208.18 | $209.04 | -1.27% | 5,599,401 |
| Jun 29, 2026 | $214.33 | $217.00 | $211.69 | $211.72 | -0.15% | 5,426,407 |
| Jun 26, 2026 | $219.70 | $219.75 | $211.36 | $212.03 | -4.08% | 9,919,131 |
| Jun 25, 2026 | $222.99 | $227.48 | $220.85 | $221.04 | +0.54% | 5,258,000 |
| Jun 24, 2026 | $224.60 | $226.50 | $219.81 | $219.86 | -2.73% | 6,971,000 |
| Jun 23, 2026 | $222.51 | $227.95 | $222.12 | $226.03 | -0.47% | 6,052,807 |
| Jun 22, 2026 | $226.71 | $228.23 | $224.99 | $227.09 | +1.76% | 6,870,811 |
| Jun 18, 2026 | $229.09 | $230.47 | $222.89 | $223.17 | -0.80% | 11,933,210 |
| Jun 17, 2026 | $222.11 | $228.07 | $221.36 | $224.96 | +1.87% | 8,689,713 |
| Jun 16, 2026 | $220.51 | $222.30 | $218.59 | $220.83 | +1.31% | 5,091,719 |
| Jun 15, 2026 | $218.76 | $220.60 | $216.85 | $217.98 | +1.84% | 5,862,503 |
| Jun 12, 2026 | $215.05 | $217.62 | $212.66 | $214.04 | +0.65% | 4,694,348 |
| Jun 11, 2026 | $208.79 | $212.83 | $207.00 | $212.66 | +2.90% | 4,631,547 |
| Jun 10, 2026 | $208.94 | $210.24 | $205.83 | $206.66 | -1.71% | 5,362,802 |
| Jun 9, 2026 | $214.42 | $215.24 | $206.06 | $210.25 | -0.94% | 7,841,209 |
| Jun 8, 2026 | $213.27 | $215.90 | $211.74 | $212.24 | +0.15% | 4,732,047 |
| Jun 5, 2026 | $218.32 | $218.32 | $211.16 | $211.93 | -2.90% | 6,170,991 |
| Jun 4, 2026 | $212.01 | $219.16 | $211.15 | $218.27 | +3.87% | 5,565,328 |
| Jun 3, 2026 | $212.85 | $213.49 | $208.79 | $210.14 | -2.25% | 5,957,318 |
| Jun 2, 2026 | $210.26 | $217.03 | $210.26 | $214.98 | +1.88% | 7,664,436 |
| Jun 1, 2026 | $207.61 | $212.11 | $206.60 | $211.01 | +1.45% | 6,431,496 |
| May 29, 2026 | $204.00 | $208.08 | $203.72 | $208.00 | +2.07% | 8,256,932 |
| May 28, 2026 | $199.92 | $204.38 | $199.68 | $203.79 | +1.08% | 6,179,058 |
| May 27, 2026 | $202.05 | $202.53 | $197.01 | $201.61 | -0.07% | 6,734,344 |
| May 26, 2026 | $202.85 | $203.92 | $199.87 | $201.76 | +0.36% | 5,569,488 |
| May 22, 2026 | $201.13 | $203.09 | $200.63 | $201.03 | +0.26% | 3,738,520 |
| May 21, 2026 | $197.81 | $200.75 | $196.90 | $200.51 | +1.39% | 5,817,425 |
| May 20, 2026 | $191.96 | $198.07 | $190.09 | $197.77 | +4.32% | 7,201,060 |
| May 19, 2026 | $191.55 | $192.84 | $188.94 | $189.58 | -1.61% | 6,357,946 |
| May 18, 2026 | $192.62 | $194.81 | $191.14 | $192.69 | +0.09% | 3,770,372 |
| May 15, 2026 | $193.88 | $194.43 | $191.11 | $192.51 | -1.04% | 5,937,714 |
| May 14, 2026 | $195.62 | $197.50 | $193.41 | $194.53 | +0.36% | 4,784,979 |
| May 13, 2026 | $190.71 | $194.95 | $189.60 | $193.83 | +1.02% | 4,463,681 |
| May 12, 2026 | $190.20 | $192.38 | $186.45 | $191.88 | +0.41% | 5,333,288 |
| May 11, 2026 | $192.36 | $193.67 | $190.04 | $191.10 | -1.03% | 5,272,549 |
| May 8, 2026 | $190.88 | $193.50 | $190.47 | $193.09 | +1.54% | 5,873,843 |
| May 7, 2026 | $193.16 | $194.25 | $189.67 | $190.17 | -1.64% | 5,761,867 |
| May 6, 2026 | $192.17 | $194.83 | $192.17 | $193.35 | +2.17% | 6,319,466 |
| May 5, 2026 | $189.34 | $190.45 | $187.95 | $189.25 | +0.66% | 4,807,883 |
| May 4, 2026 | $189.93 | $190.35 | $187.12 | $188.01 | -1.14% | 3,832,993 |
| May 1, 2026 | $190.49 | $193.50 | $188.77 | $190.17 | -0.22% | 4,742,870 |
| Apr 30, 2026 | $185.60 | $190.73 | $184.90 | $190.59 | +1.88% | 5,664,866 |
| Apr 29, 2026 | $190.01 | $190.51 | $185.25 | $187.08 | -1.72% | 5,107,604 |
| Apr 28, 2026 | $191.31 | $192.65 | $188.66 | $190.36 | +0.09% | 4,107,454 |
| Apr 27, 2026 | $187.87 | $190.59 | $187.75 | $190.18 | +1.12% | 4,163,602 |
| Apr 24, 2026 | $188.79 | $189.05 | $187.12 | $188.07 | -0.31% | 4,530,626 |
| Apr 23, 2026 | $190.66 | $191.76 | $186.90 | $188.65 | -1.26% | 3,814,434 |
| Apr 22, 2026 | $191.68 | $192.23 | $189.82 | $191.05 | +0.92% | 4,492,143 |
| Apr 21, 2026 | $190.79 | $193.14 | $188.71 | $189.31 | -0.73% | 5,154,944 |
| Apr 20, 2026 | $188.92 | $192.20 | $188.02 | $190.70 | +1.00% | 4,905,525 |
| Apr 17, 2026 | $189.50 | $191.22 | $188.23 | $188.82 | +0.80% | 6,846,103 |
| Apr 16, 2026 | $190.93 | $192.51 | $186.67 | $187.32 | -2.24% | 9,138,058 |
| Apr 15, 2026 | $188.49 | $194.59 | $187.92 | $191.62 | +4.52% | 9,853,752 |
| Apr 14, 2026 | $182.87 | $184.59 | $181.75 | $183.34 | +1.21% | 8,803,639 |
| Apr 13, 2026 | $175.76 | $181.18 | $175.01 | $181.14 | +1.97% | 6,282,929 |
| Apr 10, 2026 | $178.66 | $178.66 | $174.70 | $177.64 | -0.29% | 4,240,084 |
| Apr 9, 2026 | $175.17 | $179.00 | $174.80 | $178.16 | +1.22% | 5,299,306 |
| Apr 8, 2026 | $176.90 | $181.26 | $174.49 | $176.02 | +4.51% | 7,662,573 |
| Apr 7, 2026 | $165.69 | $168.90 | $165.29 | $168.43 | +1.13% | 6,036,381 |
| Apr 6, 2026 | $165.88 | $167.63 | $165.44 | $166.55 | +0.45% | 3,675,126 |
| Apr 2, 2026 | $161.99 | $167.00 | $160.57 | $165.81 | -0.22% | 5,107,711 |
| Apr 1, 2026 | $168.91 | $169.29 | $163.20 | $166.17 | +0.97% | 7,117,003 |
| Mar 31, 2026 | $161.50 | $165.29 | $159.65 | $164.57 | +3.91% | 8,081,688 |
| Mar 30, 2026 | $160.15 | $161.24 | $157.22 | $158.37 | -0.01% | 6,261,594 |
| Mar 27, 2026 | $161.00 | $161.23 | $157.33 | $158.39 | -2.97% | 6,368,398 |
| Mar 26, 2026 | $164.65 | $166.33 | $162.48 | $163.23 | -1.46% | 6,175,716 |
| Mar 25, 2026 | $166.80 | $168.81 | $164.00 | $165.65 | -0.13% | 6,444,852 |
| Mar 24, 2026 | $162.44 | $167.12 | $162.23 | $165.87 | +0.94% | 6,016,222 |
| Mar 23, 2026 | $166.26 | $168.14 | $164.16 | $164.32 | +1.77% | 10,128,390 |
| Mar 20, 2026 | $158.36 | $163.14 | $157.25 | $161.47 | +1.84% | 14,621,270 |
| Mar 19, 2026 | $156.99 | $159.62 | $156.53 | $158.55 | -0.24% | 6,418,285 |
| Mar 18, 2026 | $157.02 | $160.64 | $156.52 | $158.93 | +0.70% | 9,140,916 |
| Mar 17, 2026 | $157.30 | $160.64 | $157.30 | $157.83 | +1.37% | 6,528,555 |
| Mar 16, 2026 | $156.46 | $159.09 | $154.79 | $155.70 | +0.54% | 5,498,435 |
| Mar 13, 2026 | $154.89 | $157.24 | $153.86 | $154.87 | +0.32% | 6,001,912 |
| Mar 12, 2026 | $154.37 | $156.25 | $152.80 | $154.37 | -4.05% | 11,195,740 |
| Mar 11, 2026 | $160.00 | $161.76 | $157.85 | $160.89 | +0.09% | 5,463,208 |
| Mar 10, 2026 | $161.84 | $163.48 | $159.86 | $160.75 | +0.19% | 4,314,603 |
| Mar 9, 2026 | $157.92 | $161.85 | $154.07 | $160.45 | +0.11% | 7,480,807 |
| Mar 6, 2026 | $159.51 | $160.35 | $155.35 | $160.27 | -1.40% | 8,045,962 |
| Mar 5, 2026 | $165.38 | $167.97 | $160.51 | $162.55 | -3.00% | 7,284,322 |
| Mar 4, 2026 | $167.58 | $169.20 | $166.52 | $167.58 | +0.98% | 5,307,789 |
| Mar 3, 2026 | $162.46 | $167.32 | $159.95 | $165.95 | -0.63% | 7,495,728 |
| Mar 2, 2026 | $162.64 | $169.60 | $162.15 | $167.00 | +0.29% | 9,212,626 |
| Feb 27, 2026 | $174.00 | $174.13 | $164.40 | $166.51 | -6.19% | 12,400,410 |
| Feb 26, 2026 | $174.88 | $177.83 | $174.45 | $177.49 | +2.16% | 6,901,596 |
| Feb 25, 2026 | $170.70 | $174.04 | $169.65 | $173.73 | +2.93% | 7,098,545 |
| Feb 24, 2026 | $165.47 | $170.32 | $164.11 | $168.79 | +1.19% | 7,413,835 |
| Feb 23, 2026 | $173.96 | $175.62 | $166.61 | $166.80 | -4.91% | 7,795,461 |
| Feb 20, 2026 | $173.45 | $175.43 | $171.56 | $175.41 | +0.60% | 4,272,739 |
| Feb 19, 2026 | $175.16 | $176.28 | $172.53 | $174.37 | -1.26% | 7,259,535 |
| Feb 18, 2026 | $173.49 | $177.31 | $173.45 | $176.59 | +2.94% | 6,343,527 |
| Feb 17, 2026 | $172.55 | $174.20 | $170.86 | $171.54 | +0.23% | 6,376,873 |
| Feb 13, 2026 | $167.12 | $171.49 | $163.59 | $171.15 | +1.84% | 9,162,409 |
| Feb 12, 2026 | $177.43 | $178.79 | $165.41 | $168.06 | -4.88% | 14,436,720 |
| Feb 11, 2026 | $179.77 | $181.04 | $174.30 | $176.68 | -0.68% | 7,778,070 |
| Feb 10, 2026 | $181.92 | $184.58 | $173.55 | $177.89 | -2.45% | 12,854,470 |
| Feb 9, 2026 | $179.99 | $183.82 | $179.46 | $182.35 | +1.33% | 6,626,285 |
| Feb 6, 2026 | $178.89 | $181.19 | $177.50 | $179.96 | +2.34% | 9,139,724 |
| Feb 5, 2026 | $178.00 | $179.45 | $173.25 | $175.84 | -2.35% | 9,571,786 |
| Feb 4, 2026 | $182.73 | $183.65 | $178.50 | $180.08 | -1.55% | 7,571,868 |
| Feb 3, 2026 | $185.28 | $188.68 | $178.45 | $182.91 | -1.18% | 7,751,645 |
| Feb 2, 2026 | $182.61 | $185.44 | $180.55 | $185.10 | +1.26% | 6,827,209 |
| Jan 30, 2026 | $180.21 | $183.15 | $179.97 | $182.80 | +0.22% | 7,434,926 |
| Jan 29, 2026 | $183.18 | $185.03 | $179.46 | $182.40 | +0.03% | 7,473,369 |
| Jan 28, 2026 | $182.44 | $183.01 | $180.38 | $182.34 | -0.18% | 5,538,764 |
| Jan 27, 2026 | $182.24 | $183.97 | $181.15 | $182.66 | +0.43% | 5,138,116 |
| Jan 26, 2026 | $179.36 | $182.44 | $178.86 | $181.88 | +1.61% | 6,389,837 |
| Jan 23, 2026 | $181.87 | $181.87 | $177.95 | $179.00 | -2.21% | 8,532,788 |
| Jan 22, 2026 | $184.53 | $186.04 | $182.26 | $183.05 | -0.15% | 8,966,903 |
| Jan 21, 2026 | $182.47 | $186.42 | $182.02 | $183.32 | +0.67% | 11,715,800 |
| Jan 20, 2026 | $185.25 | $186.70 | $181.28 | $182.10 | -3.70% | 11,302,580 |
| Jan 16, 2026 | $190.56 | $192.68 | $189.00 | $189.09 | -1.12% | 8,398,073 |
| Jan 15, 2026 | $181.00 | $192.16 | $181.00 | $191.23 | +5.78% | 12,957,090 |
| Jan 14, 2026 | $182.19 | $182.35 | $178.93 | $180.78 | -1.08% | 8,434,008 |
| Jan 13, 2026 | $186.96 | $187.02 | $182.15 | $182.76 | -2.04% | 6,594,775 |
| Jan 12, 2026 | $184.63 | $187.27 | $183.92 | $186.57 | +0.13% | 5,635,447 |
| Jan 9, 2026 | $185.70 | $186.92 | $185.04 | $186.32 | +0.89% | 4,630,857 |
| Jan 8, 2026 | $183.91 | $186.14 | $183.66 | $184.68 | -0.06% | 3,746,117 |
| Jan 7, 2026 | $187.30 | $187.75 | $184.34 | $184.79 | -1.58% | 3,532,357 |
| Jan 6, 2026 | $186.70 | $188.82 | $185.75 | $187.75 | +0.65% | 3,795,571 |
| Jan 5, 2026 | $182.20 | $188.51 | $182.06 | $186.54 | +2.55% | 6,787,439 |
| Jan 2, 2026 | $178.52 | $181.96 | $177.14 | $181.90 | +2.46% | 4,509,869 |
| Dec 31, 2025 | $179.51 | $179.71 | $177.40 | $177.53 | -0.87% | 3,098,076 |
| Dec 30, 2025 | $180.28 | $180.38 | $178.26 | $179.08 | -0.48% | 2,365,948 |
| Dec 29, 2025 | $181.19 | $181.70 | $179.75 | $179.94 | -1.06% | 2,464,319 |
| Dec 26, 2025 | $181.85 | $182.34 | $181.10 | $181.87 | +0.12% | 2,564,707 |
| Dec 24, 2025 | $180.16 | $182.00 | $179.53 | $181.65 | +1.20% | 2,647,968 |
| Dec 23, 2025 | $179.83 | $180.58 | $179.13 | $179.50 | -0.14% | 3,514,849 |
| Dec 22, 2025 | $177.59 | $180.26 | $177.41 | $179.76 | +1.57% | 4,574,569 |
| Dec 19, 2025 | $173.46 | $177.70 | $173.46 | $176.98 | +2.32% | 10,639,420 |
| Dec 18, 2025 | $176.55 | $177.07 | $172.58 | $172.96 | -1.05% | 7,993,551 |
| Dec 17, 2025 | $178.05 | $179.45 | $174.46 | $174.80 | -0.97% | 5,796,489 |
| Dec 16, 2025 | $178.13 | $178.65 | $175.68 | $176.51 | -0.72% | 6,840,534 |
| Dec 15, 2025 | $179.91 | $180.90 | $177.73 | $177.79 | -0.35% | 5,219,025 |
| Dec 12, 2025 | $181.15 | $181.15 | $177.75 | $178.41 | -1.04% | 4,961,546 |
| Dec 11, 2025 | $180.13 | $181.98 | $179.50 | $180.29 | +0.32% | 7,598,711 |
| Dec 10, 2025 | $178.50 | $181.31 | $177.75 | $179.71 | +0.49% | 6,591,580 |
| Dec 9, 2025 | $176.78 | $180.65 | $176.78 | $178.83 | +1.13% | 4,191,511 |
| Dec 8, 2025 | $176.99 | $178.96 | $176.06 | $176.83 | +0.18% | 7,271,671 |
| Dec 5, 2025 | $174.47 | $177.32 | $174.30 | $176.51 | +0.93% | 4,641,919 |
| Dec 4, 2025 | $174.32 | $176.00 | $173.72 | $174.89 | +0.67% | 4,813,158 |
| Dec 3, 2025 | $168.55 | $174.00 | $168.10 | $173.72 | +2.74% | 6,223,288 |
| Dec 2, 2025 | $168.89 | $170.12 | $168.69 | $169.09 | +0.37% | 4,339,084 |
| Dec 1, 2025 | $169.01 | $169.77 | $167.73 | $168.47 | -0.70% | 4,393,501 |
| Nov 28, 2025 | $168.00 | $170.27 | $167.76 | $169.66 | +1.02% | 2,133,673 |
| Nov 26, 2025 | $166.98 | $168.96 | $165.87 | $167.94 | +1.52% | 4,844,240 |
| Nov 25, 2025 | $163.51 | $165.87 | $160.62 | $165.43 | +1.60% | 5,561,124 |
| Nov 24, 2025 | $161.33 | $164.46 | $159.00 | $162.83 | +2.95% | 10,125,900 |
| Nov 21, 2025 | $159.78 | $160.11 | $155.23 | $158.17 | -0.33% | 9,021,314 |
| Nov 20, 2025 | $164.20 | $166.94 | $158.51 | $158.70 | -2.21% | 5,258,624 |
| Nov 19, 2025 | $160.35 | $162.91 | $160.05 | $162.29 | +1.54% | 6,413,570 |
| Nov 18, 2025 | $158.64 | $161.67 | $157.79 | $159.83 | +0.24% | 4,864,929 |
| Nov 17, 2025 | $163.25 | $164.09 | $158.76 | $159.45 | -2.69% | 5,727,232 |
| Nov 14, 2025 | $164.20 | $164.80 | $159.94 | $163.86 | -1.06% | 6,691,156 |
| Nov 13, 2025 | $169.31 | $170.35 | $165.17 | $165.61 | -2.54% | 6,090,916 |
| Nov 12, 2025 | $167.52 | $171.77 | $167.52 | $169.92 | +2.05% | 6,892,852 |
| Nov 11, 2025 | $165.30 | $166.72 | $164.78 | $166.50 | +0.88% | 3,237,818 |
| Nov 10, 2025 | $163.81 | $166.06 | $163.81 | $165.05 | +1.66% | 5,015,510 |
| Nov 7, 2025 | $162.21 | $162.60 | $158.06 | $162.36 | -0.65% | 6,323,349 |
| Nov 6, 2025 | $164.57 | $165.67 | $162.65 | $163.42 | -1.07% | 4,293,079 |
| Nov 5, 2025 | $163.87 | $165.96 | $161.63 | $165.18 | +0.71% | 4,132,990 |
| Nov 4, 2025 | $162.33 | $166.93 | $160.86 | $164.01 | +0.22% | 5,739,196 |
| Nov 3, 2025 | $164.30 | $164.66 | $161.57 | $163.65 | -0.21% | 4,719,316 |
| Oct 31, 2025 | $163.35 | $164.90 | $162.91 | $164.00 | -0.76% | 5,323,660 |
| Oct 30, 2025 | $163.82 | $167.00 | $163.40 | $165.26 | +0.75% | 4,960,464 |
| Oct 29, 2025 | $164.31 | $166.02 | $163.12 | $164.03 | -0.71% | 4,963,544 |
| Oct 28, 2025 | $166.12 | $167.13 | $164.38 | $165.21 | -0.49% | 3,601,038 |
| Oct 27, 2025 | $164.96 | $166.69 | $164.90 | $166.02 | +1.32% | 5,056,016 |
| Oct 24, 2025 | $160.52 | $164.90 | $160.52 | $163.86 | +2.86% | 5,547,545 |
| Oct 23, 2025 | $158.90 | $160.09 | $157.90 | $159.31 | +0.75% | 3,735,632 |
| Oct 22, 2025 | $159.57 | $159.74 | $157.22 | $158.12 | -0.70% | 4,360,462 |
| Oct 21, 2025 | $161.45 | $162.06 | $159.19 | $159.23 | -1.69% | 4,220,552 |
| Oct 20, 2025 | $160.20 | $163.14 | $159.50 | $161.97 | – | 5,740,986 |
Seasonality
MS return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 4.7% | -2.0% | -5.0% | 4.6% | 2.6% | 2.2% | 5.3% | 0.4% | -2.7% | 2.5% | 7.8% | 2.0% |
| Months up | 8 of 10 | 2 of 10 | 3 of 10 | 6 of 10 | 6 of 10 | 7 of 10 | 10 of 10 | 6 of 10 | 4 of 10 | 7 of 10 | 7 of 9 | 6 of 9 |
| 2026 | 3.5% | -8.9% | -1.2% | 16.4% | 9.1% | 0.5% | 1.2% | 1.4% | -11.8% | -2.0% | ||
| 2025 | 10.8% | -3.8% | -12.4% | -0.3% | 10.9% | 10.0% | 1.8% | 5.6% | 5.6% | 3.8% | 3.5% | 4.6% |
| 2024 | -5.5% | -1.4% | 9.4% | -2.6% | 7.7% | -0.7% | 7.1% | 0.4% | 0.6% | 12.4% | 13.2% | -4.5% |
| 2023 | 15.4% | -0.9% | -9.0% | 3.4% | -9.1% | 4.5% | 8.2% | -7.0% | -4.1% | -12.2% | 12.0% | 17.5% |
| 2022 | 5.2% | -11.5% | -3.7% | -7.0% | 6.9% | -11.7% | 11.9% | 1.1% | -7.3% | 5.0% | 13.3% | -8.6% |
| 2021 | -1.7% | 14.6% | 1.0% | 6.7% | 10.2% | 0.8% | 5.4% | 8.8% | -6.8% | 6.4% | -7.7% | 3.5% |
| 2020 | 2.9% | -13.8% | -24.5% | 17.0% | 12.1% | 9.3% | 1.9% | 6.9% | -7.5% | 0.3% | 28.4% | 10.8% |
| 2019 | 7.4% | -0.8% | 0.5% | 15.1% | -15.7% | 7.7% | 2.5% | -6.9% | 2.8% | 8.7% | 7.4% | 3.3% |
| 2018 | 8.2% | -0.9% | -3.7% | -3.9% | -2.9% | -5.5% | 7.3% | -3.4% | -4.6% | -1.3% | -2.8% | -10.7% |
| 2017 | 1.0% | 7.5% | -6.2% | 1.7% | -3.8% | 6.8% | 5.8% | -3.0% | 5.9% | 4.3% | 3.2% | 1.7% |