Morgan Stanley historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	77.750	79.000	77.740	78.960	74.929	74
2023-11-30	78.000	78.320	77.700	77.770	73.800	94
2023-11-29	75.610	77.520	75.610	77.450	73.496	134
2023-11-28	74.010	75.940	74.010	74.850	71.029	341
2023-11-27	76.000	76.500	76.000	76.320	72.424	55
2023-11-24	77.170	77.310	76.580	77.070	73.135	115
2023-11-23	79.010	79.010	77.810	78.760	74.739	24
2023-11-22	77.140	77.140	76.900	76.950	73.022	23
2023-11-21	77.590	77.590	76.500	77.140	73.202	2,883
2023-11-20	78.080	78.080	77.290	77.600	73.638	933
2023-11-17	77.900	78.650	77.900	78.640	74.625	1,501
2023-11-16	77.900	77.900	76.970	77.440	73.487	312
2023-11-14	73.600	76.440	73.600	76.370	72.471	212
2023-11-13	74.000	74.000	73.590	73.590	69.833	1,110
2023-11-10	73.000	73.920	73.000	73.920	70.146	21
2023-11-09	74.410	74.410	73.000	73.000	69.273	34
2023-11-08	73.510	73.510	73.510	73.510	69.757	18
2023-11-07	73.700	74.060	73.000	73.000	69.273	317
2023-11-06	74.830	75.110	73.710	73.710	69.947	47
2023-11-03	72.580	74.830	72.580	74.690	70.877	380
2023-11-01	71.240	71.980	70.470	70.470	66.872	15,324
2023-10-31	71.800	71.830	70.940	71.160	67.527	133
2023-10-30	71.750	71.790	69.580	71.790	68.125	456
2023-10-27	71.250	71.680	70.280	70.350	66.758	302
2023-10-26	71.920	72.600	71.770	71.990	67.798	300
2023-10-25	71.470	71.720	71.200	71.450	67.289	115
2023-10-24	72.530	72.530	71.190	71.470	67.308	3,769
2023-10-23	73.850	73.850	71.820	71.820	67.638	908
2023-10-20	73.900	74.550	73.230	73.850	69.549	237
2023-10-19	76.220	76.220	73.900	73.900	69.596	1,674
2023-10-18	80.360	80.360	74.510	75.710	71.301	1,780
2023-10-17	79.520	80.750	79.060	80.350	75.671	428
2023-10-16	79.240	79.870	79.140	79.350	74.729	24
2023-10-13	79.660	79.660	78.700	79.140	74.531	110
2023-10-11	80.750	80.960	79.630	79.630	74.993	356
2023-10-10	81.800	82.320	81.210	81.210	76.481	275
2023-10-09	82.160	82.640	81.720	82.000	77.225	186
2023-10-06	82.830	83.320	81.690	83.160	78.317	50
2023-10-05	81.120	81.650	80.700	81.390	76.650	375
2023-10-04	80.400	81.120	80.100	81.120	76.396	47
2023-10-03	81.430	81.510	80.300	80.400	75.718	69
2023-10-02	82.680	82.680	81.210	81.360	76.622	616
2023-09-29	82.950	83.000	81.250	81.930	77.159	49
2023-09-28	82.840	82.840	82.730	82.730	77.912	8
2023-09-27	81.830	83.330	81.830	82.360	77.564	792
2023-09-26	81.860	82.150	81.480	82.150	77.366	49
2023-09-25	81.980	82.760	81.720	82.540	77.733	78
2023-09-22	83.450	83.450	82.000	82.000	77.225	165
2023-09-21	84.150	84.820	83.930	84.180	79.278	36
2023-09-20	86.010	86.400	84.900	84.900	79.956	162
2023-09-19	86.320	86.820	85.690	86.130	81.114	43
2023-09-18	85.430	86.350	85.430	86.130	81.114	85
2023-09-15	86.150	86.270	85.800	85.980	80.973	56
2023-09-14	86.400	86.820	86.120	86.610	81.566	97
2023-09-13	85.170	86.180	85.170	86.140	81.124	21
2023-09-12	82.900	85.440	82.640	85.440	80.464	458
2023-09-11	84.420	84.420	82.400	82.400	77.601	2,207
2023-09-08	83.960	84.560	83.820	84.560	79.636	156
2023-09-06	85.960	85.960	83.100	83.960	79.071	317
2023-09-05	85.850	85.850	84.430	84.430	79.513	1,237

← NewerPage 13 of 21 · 1,253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-30	0.7893 USD
2026-04-29	0.6675 USD
2026-01-29	0.6896 USD
2025-10-30	0.7015 USD
2025-07-30	0.7138 USD
2025-04-29	0.6885 USD
2025-01-29	0.7012 USD
2024-10-29	0.7032 USD
2024-07-29	0.6697 USD
2024-04-26	0.5766 USD
2024-01-29	0.5586 USD
2023-10-27	0.5449 USD
2023-07-27	0.5577 USD
2023-04-27	0.5067 USD
2023-01-27	0.5388 USD
2022-10-27	0.5464 USD
2022-07-27	0.5270 USD
2022-04-27	0.4592 USD
2022-01-27	0.4765 USD
2021-10-27	0.5059 USD
2021-07-28	0.4869 USD
2021-04-28	0.2451 USD
2021-01-27	6.1476 USD
2020-10-28	1.2243 USD
2020-07-29	1.2544 USD
2020-04-28	1.3228 USD
2020-01-29	0.9975 USD
2019-10-29	0.9693 USD
2019-07-30	1.3934 USD
2019-04-26	1.1990 USD
2019-01-29	1.1135 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.