Morgan Stanley MS-PK
20.02 USD -0.16 (-0.79%)
Regular-session close
20.24 +0.22 +1.10%
After hours · Nov 13, 4:00 PM ET
19.94 Day range 20.18
20.02 52-week range 24.93
- YTD
- -18.35%
- 1 year
- -18.32%
MS-PK price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 20.45 | 20.46 | 20.17 | 20.18 | -0.38 | -1.85% | 288,056 |
| Nov 11, 2026 | 20.68 | 20.68 | 20.45 | 20.56 | +0.01 | +0.05% | 183,532 |
| Nov 10, 2026 | 20.89 | 20.89 | 20.55 | 20.55 | -0.42 | -2.00% | 235,688 |
| Nov 9, 2026 | 20.77 | 21.08 | 20.76 | 20.97 | +0.20 | +0.96% | 142,636 |
| Nov 6, 2026 | 20.79 | 20.90 | 20.72 | 20.77 | -0.02 | -0.10% | 160,317 |
| Nov 5, 2026 | 20.92 | 20.92 | 20.64 | 20.79 | -0.19 | -0.91% | 271,837 |
| Nov 4, 2026 | 20.63 | 21.19 | 20.52 | 20.98 | +0.45 | +2.19% | 147,958 |
| Nov 3, 2026 | 20.51 | 20.67 | 20.45 | 20.53 | -0.02 | -0.10% | 212,829 |
| Nov 2, 2026 | 20.58 | 20.81 | 20.53 | 20.55 | -0.01 | -0.05% | 327,882 |
| Oct 30, 2026 | 20.30 | 20.60 | 20.25 | 20.56 | +0.16 | +0.78% | 314,132 |
| Oct 29, 2026 | 20.21 | 20.43 | 20.17 | 20.40 | +0.14 | +0.69% | 286,097 |
| Oct 28, 2026 | 20.36 | 20.38 | 20.15 | 20.26 | -0.05 | -0.25% | 219,556 |
| Oct 27, 2026 | 20.31 | 20.37 | 20.16 | 20.31 | +0.06 | +0.30% | 215,781 |
| Oct 26, 2026 | 20.50 | 20.57 | 20.21 | 20.25 | -0.18 | -0.88% | 131,361 |
| Oct 23, 2026 | 20.47 | 20.50 | 20.35 | 20.43 | 0.00 | 0.00% | 188,556 |
| Oct 22, 2026 | 20.32 | 20.45 | 20.25 | 20.43 | +0.10 | +0.49% | 160,593 |
| Oct 21, 2026 | 20.32 | 20.39 | 20.24 | 20.33 | -0.03 | -0.15% | 164,389 |
| Oct 20, 2026 | 20.50 | 20.61 | 20.33 | 20.36 | -0.11 | -0.54% | 183,005 |
| Oct 19, 2026 | 20.75 | 20.77 | 20.46 | 20.47 | -0.18 | -0.87% | 192,966 |
| Oct 16, 2026 | 20.60 | 20.86 | 20.60 | 20.65 | +0.01 | +0.05% | 265,209 |
| Oct 15, 2026 | 20.74 | 20.85 | 20.62 | 20.64 | +0.17 | +0.83% | 196,475 |
| Oct 14, 2026 | 20.37 | 20.56 | 20.36 | 20.47 | -0.11 | -0.53% | 260,524 |
| Oct 13, 2026 | 20.46 | 20.66 | 20.38 | 20.58 | +0.15 | +0.73% | 205,472 |
| Oct 12, 2026 | 20.54 | 20.62 | 20.41 | 20.43 | -0.19 | -0.92% | 125,085 |
| Oct 9, 2026 | 20.62 | 20.71 | 20.50 | 20.62 | +0.01 | +0.05% | 200,527 |
| Oct 8, 2026 | 20.52 | 20.64 | 20.52 | 20.61 | +0.06 | +0.29% | 201,171 |
| Oct 7, 2026 | 20.59 | 20.60 | 20.31 | 20.55 | -0.13 | -0.63% | 272,365 |
| Oct 6, 2026 | 20.68 | 20.85 | 20.65 | 20.68 | -0.03 | -0.14% | 130,638 |
| Oct 5, 2026 | 20.84 | 20.90 | 20.64 | 20.71 | -0.22 | -1.05% | 142,366 |
| Oct 2, 2026 | 21.05 | 21.30 | 20.89 | 20.93 | -0.05 | -0.24% | 118,632 |
| Oct 1, 2026 | 20.66 | 21.14 | 20.66 | 20.98 | +0.12 | +0.58% | 252,399 |
| Sep 30, 2026 | 21.20 | 21.20 | 20.82 | 20.86 | -0.56 | -2.61% | 299,066 |
| Sep 29, 2026 | 21.56 | 21.60 | 21.31 | 21.42 | -0.15 | -0.70% | 161,077 |
| Sep 28, 2026 | 21.60 | 21.68 | 21.39 | 21.57 | -0.08 | -0.37% | 119,409 |
| Sep 25, 2026 | 21.63 | 21.95 | 21.62 | 21.65 | -0.04 | -0.18% | 84,581 |
| Sep 24, 2026 | 21.81 | 22.05 | 21.69 | 21.69 | -0.21 | -0.96% | 88,613 |
| Sep 23, 2026 | 22.02 | 22.10 | 21.76 | 21.90 | -0.20 | -0.90% | 102,129 |
| Sep 22, 2026 | 22.11 | 22.15 | 21.90 | 22.10 | +0.02 | +0.09% | 84,692 |
| Sep 21, 2026 | 22.15 | 22.29 | 22.02 | 22.08 | -0.04 | -0.18% | 75,266 |
| Sep 18, 2026 | 22.19 | 22.23 | 22.10 | 22.12 | -0.09 | -0.41% | 90,997 |
| Sep 17, 2026 | 22.26 | 22.36 | 22.16 | 22.21 | +0.08 | +0.36% | 100,859 |
| Sep 16, 2026 | 21.98 | 22.39 | 21.92 | 22.13 | +0.22 | +1.00% | 163,807 |
| Sep 15, 2026 | 21.95 | 22.00 | 21.77 | 21.91 | 0.00 | 0.00% | 268,205 |
| Sep 14, 2026 | 21.98 | 22.07 | 21.91 | 21.91 | -0.07 | -0.32% | 76,097 |
| Sep 11, 2026 | 22.06 | 22.19 | 21.98 | 21.98 | -0.02 | -0.09% | 90,541 |
| Sep 10, 2026 | 22.06 | 22.11 | 21.97 | 22.00 | -0.14 | -0.63% | 138,658 |
| Sep 9, 2026 | 22.10 | 22.25 | 22.07 | 22.14 | +0.01 | +0.05% | 177,250 |
| Sep 8, 2026 | 22.10 | 22.25 | 22.09 | 22.13 | +0.04 | +0.18% | 111,631 |
| Sep 4, 2026 | 22.03 | 22.18 | 22.03 | 22.09 | +0.04 | +0.18% | 109,954 |
| Sep 3, 2026 | 22.36 | 22.36 | 22.01 | 22.05 | -0.21 | -0.94% | 70,708 |
| Sep 2, 2026 | 22.27 | 22.33 | 22.16 | 22.26 | +0.02 | +0.09% | 129,931 |
| Sep 1, 2026 | 22.40 | 22.50 | 22.12 | 22.24 | -0.23 | -1.02% | 76,428 |
| Aug 31, 2026 | 22.41 | 22.49 | 22.35 | 22.47 | -0.07 | -0.31% | 91,830 |
| Aug 28, 2026 | 22.52 | 22.54 | 22.41 | 22.54 | -0.01 | -0.04% | 105,675 |
| Aug 27, 2026 | 22.42 | 22.60 | 22.39 | 22.55 | +0.14 | +0.62% | 151,598 |
| Aug 26, 2026 | 22.39 | 22.48 | 22.39 | 22.41 | -0.04 | -0.18% | 58,553 |
| Aug 25, 2026 | 22.33 | 22.45 | 22.28 | 22.45 | +0.19 | +0.85% | 102,256 |
| Aug 24, 2026 | 22.26 | 22.33 | 22.17 | 22.26 | +0.06 | +0.27% | 146,976 |
| Aug 21, 2026 | 22.35 | 22.40 | 22.14 | 22.20 | -0.21 | -0.94% | 186,553 |
| Aug 20, 2026 | 22.25 | 22.45 | 22.25 | 22.41 | +0.04 | +0.18% | 103,676 |
| Aug 19, 2026 | 22.26 | 22.49 | 22.22 | 22.37 | +0.21 | +0.95% | 163,916 |
| Aug 18, 2026 | 22.53 | 22.53 | 22.16 | 22.16 | -0.30 | -1.34% | 123,207 |
| Aug 17, 2026 | 22.73 | 22.73 | 22.46 | 22.46 | -0.21 | -0.93% | 109,399 |
| Aug 14, 2026 | 22.77 | 22.79 | 22.65 | 22.67 | -0.05 | -0.22% | 92,425 |
| Aug 13, 2026 | 22.75 | 22.85 | 22.68 | 22.72 | +0.01 | +0.04% | 103,052 |
65 days, newest first. Daily bars as drawn on the MS-PK chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.