Morgan Stanley
MSNYSEFinancial Services● Active
$211.93
$-6.34(-2.90%)
Market Cap$334.3B
P/E Ratio—
52W High$218.32
52W Low$127.34
Morgan Stanley（MS）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ms · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$219.16
Jun 4, 2026
-3.3% from here
5-Year Low5Y
$69.42
Oct 30, 2023
+205.3% from low
IPO Priceadj.
$6.59
Feb 23, 1993
+3.1K% since IPO
1 Year Ago
$131.95
Jun 9, 2025
+60.6% in 1Y
5 Years Ago
$92.79
Jun 8, 2021
+128.4% in 5Y
10 Years Ago
$26.54
Jun 8, 2016
+698.5% in 10Y
Historical Price Data · MS
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $218.32 | $218.32 | $211.16 | $211.93 | $211.93 | 6.2M | -2.93% |
| Jun 4, 2026 | $212.01 | $219.16 | $211.15 | $218.27 | $218.27 | 5.6M | +2.95% |
| Jun 3, 2026 | $212.85 | $213.49 | $208.79 | $210.14 | $210.14 | 6.0M | -1.27% |
| Jun 2, 2026 | $210.26 | $217.03 | $210.26 | $214.98 | $214.98 | 7.7M | +2.24% |
| Jun 1, 2026 | $207.61 | $212.11 | $206.60 | $211.01 | $211.01 | 6.4M | +1.64% |
| May 29, 2026 | $204.00 | $208.08 | $203.72 | $208.00 | $208.00 | 8.3M | +1.96% |
| May 28, 2026 | $199.92 | $204.38 | $199.68 | $203.79 | $203.79 | 6.2M | +1.94% |
| May 27, 2026 | $202.05 | $202.53 | $197.01 | $201.61 | $201.61 | 6.7M | -0.22% |
| May 26, 2026 | $202.85 | $203.92 | $199.87 | $201.76 | $201.76 | 5.6M | -0.54% |
| May 22, 2026 | $201.13 | $203.09 | $200.63 | $201.03 | $201.03 | 3.7M | -0.05% |
| May 21, 2026 | $197.81 | $200.75 | $196.90 | $200.51 | $200.51 | 5.8M | +1.36% |
| May 20, 2026 | $191.96 | $198.07 | $190.09 | $197.77 | $197.77 | 7.2M | +3.03% |
| May 19, 2026 | $191.55 | $192.84 | $188.94 | $189.58 | $189.58 | 6.4M | -1.03% |
| May 18, 2026 | $192.62 | $194.81 | $191.14 | $192.69 | $192.69 | 3.8M | +0.04% |
| May 15, 2026 | $193.88 | $194.43 | $191.11 | $192.51 | $192.51 | 5.9M | -0.71% |
| May 14, 2026 | $195.62 | $197.50 | $193.41 | $194.53 | $194.53 | 4.8M | -0.56% |
| May 13, 2026 | $190.71 | $194.95 | $189.60 | $193.83 | $193.83 | 4.5M | +1.64% |
| May 12, 2026 | $190.20 | $192.38 | $186.45 | $191.88 | $191.88 | 5.3M | +0.88% |
| May 11, 2026 | $192.36 | $193.67 | $190.04 | $191.10 | $191.10 | 5.3M | -0.66% |
| May 8, 2026 | $190.88 | $193.50 | $190.47 | $193.09 | $193.09 | 5.9M | +1.16% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · MS
Jan 1 → Dec 31 · 6 years2026+18.7%$178.52 → $211.93
+18.7%
2025+40.3%$126.51 → $177.53
+40.3%
2024+35.7%$92.66 → $125.72
+35.7%
2023+8.9%$85.64 → $93.25
+8.9%
2022-14.4%$99.33 → $85.02
-14.4%
2021+6.3%$92.38 → $98.16
+6.3%
Best Year2025 · +40.3%
Worst Year2022 · -14.4%
Positive Years5 / 6
Avg Annual Return+15.9%
6Y Total Return+129.4%
6Y CAGR~+14.8% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$733,550.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$488.13+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$312.37+0.00%
Mkt Cap $837.0B
Visa Inc.
V
$323.57+0.00%
Mkt Cap $620.2B
Mastercard Incorporated
MA
$491.08+0.00%
Mkt Cap $433.9B
Bank of America Corporation
BAC
$53.83+0.00%
Mkt Cap $382.0B
Royal Bank of Canada
RY.TO
$270.60+0.00%
Mkt Cap $377.9B
HSBC Holdings plc
HSBC
$90.80+0.00%
Mkt Cap $312.1B
The Goldman Sachs Group, Inc.
GS
$1,038.68+0.00%
Mkt Cap $306.4B
Royal Bank of Canada
RY
$194.04+0.00%
Mkt Cap $271.0BWhat If You Invested in MS?
If you invested $1,000 in MS 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$7,985
Total Return+698.5%
CAGR~+23.1% / yr
Profit+$6,985
Based on Jun 8, 2016 · $26.54Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Morgan Stanley（MS）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $211.93。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
MS 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
MS 历史股价FMP 日线复权 OHLCV