Morgan Stanley historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-04	86.630	89.000	85.000	87.100	82.028	421
2023-09-01	86.000	90.100	84.600	84.930	79.984	1,034
2023-08-31	81.940	84.640	81.940	83.040	78.204	295
2023-08-30	82.660	83.450	82.660	82.950	78.119	760
2023-08-29	82.960	83.280	82.610	83.020	78.185	318
2023-08-28	84.640	84.640	82.270	82.960	78.129	276
2023-08-25	80.980	81.290	80.870	81.200	76.471	110
2023-08-24	82.020	82.020	81.270	81.270	76.537	37
2023-08-23	81.900	81.900	81.120	81.240	76.509	180
2023-08-22	83.130	83.610	81.900	81.900	77.131	172
2023-08-21	84.800	84.800	83.400	84.140	79.240	538
2023-08-18	85.160	85.160	84.370	84.600	79.673	108
2023-08-17	86.030	86.760	85.940	86.060	81.048	171
2023-08-16	86.070	86.120	85.450	85.920	80.916	243
2023-08-15	86.000	86.200	85.690	85.980	80.973	104
2023-08-14	86.150	86.600	85.920	86.460	81.425	1,408
2023-08-11	82.850	86.150	81.000	86.150	81.133	181
2023-08-10	86.030	86.080	85.000	85.030	80.078	153
2023-08-09	86.480	87.190	85.790	86.220	81.199	242
2023-08-08	85.850	87.140	85.060	86.300	81.274	94,653
2023-08-07	86.560	88.170	86.560	87.370	82.282	462
2023-08-04	87.490	87.500	86.510	86.510	81.472	603
2023-08-03	87.090	87.480	86.670	87.480	82.386	100
2023-08-02	87.000	87.000	85.720	86.010	81.001	248
2023-08-01	88.870	89.010	86.050	87.180	82.103	13,076
2023-07-31	87.600	87.600	87.000	87.000	81.934	6
2023-07-28	88.380	88.380	87.000	87.000	81.934	85
2023-07-27	94.660	94.660	87.910	88.380	83.233	510
2023-07-26	89.520	89.520	88.200	88.340	82.670	90
2023-07-25	89.900	90.680	89.280	89.740	83.981	50,411
2023-07-24	89.100	89.950	89.100	89.710	83.952	1,268
2023-07-21	89.820	89.820	89.820	89.820	84.055	11
2023-07-20	90.290	90.310	90.160	90.160	84.374	25,005
2023-07-19	87.840	89.850	87.840	89.310	83.578	94
2023-07-18	84.850	88.260	84.850	88.030	82.380	1,068
2023-07-17	83.560	83.660	83.150	83.150	77.813	741
2023-07-14	82.400	82.550	82.360	82.390	77.102	20,021
2023-07-13	82.850	83.150	82.500	82.500	77.205	31
2023-07-12	83.290	83.290	82.620	82.620	77.317	22
2023-07-11	82.260	82.430	82.260	82.430	77.140	69
2023-07-10	81.840	81.840	81.430	81.430	76.204	36
2023-07-07	82.880	82.880	81.230	81.230	76.017	158
2023-07-06	84.320	84.320	81.960	82.200	76.924	260
2023-07-05	82.790	84.320	82.790	83.220	77.879	6,339
2023-07-04	82.010	87.600	79.400	82.530	77.233	128
2023-07-03	82.590	83.300	82.010	82.010	76.747	58
2023-06-30	82.560	82.580	82.560	82.580	77.280	51
2023-06-29	83.480	83.480	82.900	82.900	77.580	4
2023-06-28	81.500	81.500	81.500	81.500	76.269	1
2023-06-27	81.220	81.220	81.150	81.150	75.942	8
2023-06-26	79.930	80.090	79.000	79.710	74.594	580
2023-06-23	80.400	80.400	79.620	79.940	74.809	142
2023-06-22	81.190	81.390	80.720	80.720	75.539	18
2023-06-21	83.160	83.170	82.850	82.850	77.533	2,401
2023-06-20	83.650	83.650	82.790	83.160	77.823	739
2023-06-19	85.060	88.880	84.440	84.440	79.021	778
2023-06-16	86.020	86.020	83.910	85.060	79.601	3,575
2023-06-15	85.510	85.550	84.350	85.550	80.059	709
2023-06-14	86.410	86.410	85.090	85.510	80.022	16
2023-06-13	84.890	86.070	84.890	86.070	80.546	33

← NewerPage 14 of 21 · 1,248 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.