Morgan Stanley historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	91.090	91.090	89.180	90.030	83.770	363
2023-03-14	95.390	95.820	93.480	93.600	87.092	653
2023-03-13	93.290	93.800	92.000	93.470	86.971	819
2023-03-10	95.190	96.020	92.880	93.290	86.803	2,422
2023-03-09	98.010	98.010	95.210	95.290	88.664	128
2023-03-08	98.600	98.750	98.080	98.130	91.307	247
2023-03-07	101.58	101.58	99.740	99.790	92.851	38
2023-03-06	102.08	102.40	99.930	99.930	92.981	442
2023-03-03	100.52	102.20	100.52	102.08	94.982	2,528
2023-03-02	100.40	100.40	98.800	100.15	93.186	819
2023-03-01	99.980	100.55	99.400	99.870	92.926	674
2023-02-28	102.82	102.82	100.60	101.35	94.303	646
2023-02-27	102.80	102.80	100.60	100.80	93.791	872
2023-02-24	100.93	101.97	100.78	101.95	94.861	700
2023-02-23	101.20	101.20	100.08	100.61	93.614	649
2023-02-22	101.32	101.32	99.400	99.800	92.860	1,087
2023-02-17	103.01	103.17	102.55	102.93	95.773	54
2023-02-16	104.74	104.74	104.37	104.37	97.113	15
2023-02-15	104.14	105.26	104.14	105.26	97.941	186
2023-02-14	102.14	105.00	102.06	104.40	97.141	306
2023-02-13	102.33	102.90	102.33	102.90	95.745	29
2023-02-10	103.48	103.48	102.49	102.51	95.382	133
2023-02-09	104.26	104.26	103.48	103.48	96.285	1,595
2023-02-08	104.00	104.00	102.70	102.83	95.680	306
2023-02-07	102.99	103.38	102.99	103.38	96.192	171
2023-02-06	102.65	102.94	101.95	101.99	94.898	425
2023-02-03	101.29	102.46	101.20	101.20	94.163	439
2023-02-02	99.580	99.580	99.510	99.510	92.591	26
2023-02-01	99.500	99.680	99.190	99.680	92.749	392
2023-01-31	98.120	98.350	97.600	98.290	91.455	294
2023-01-30	98.190	98.560	96.940	98.120	91.297	2,039
2023-01-27	98.000	99.310	98.000	98.400	91.558	67
2023-01-26	99.980	99.980	97.070	97.610	90.321	10
2023-01-25	97.610	97.610	96.110	97.070	89.822	4,653
2023-01-24	99.660	99.660	95.500	98.790	91.413	1,989
2023-01-23	99.860	100.30	99.650	100.24	92.755	116
2023-01-20	98.300	98.470	98.100	98.370	91.025	512
2023-01-19	98.320	98.330	96.890	97.400	90.127	613
2023-01-18	97.770	99.730	97.770	99.730	92.283	7,418
2023-01-17	95.310	101.19	95.310	99.080	91.682	12,356
2023-01-16	91.510	91.510	91.510	91.510	84.677	110
2023-01-13	91.500	91.510	91.500	91.510	84.677	3
2023-01-12	92.920	93.160	92.920	93.160	86.204	135
2023-01-11	93.100	93.100	92.500	92.500	85.593	49
2023-01-10	92.200	92.200	91.200	92.040	85.167	252
2023-01-09	93.930	93.930	92.200	92.200	85.315	98
2023-01-06	91.660	91.660	91.120	91.430	84.603	25
2023-01-05	94.430	94.430	91.710	91.880	85.019	38
2023-01-04	93.420	94.980	93.420	94.430	87.379	43
2023-01-03	91.080	93.540	91.080	93.510	86.528	2,098
2023-01-02	85.000	87.500	85.000	87.500	80.966	640
2022-12-29	90.100	91.080	90.010	91.080	84.279	36
2022-12-28	89.280	89.280	88.560	88.690	82.067	13
2022-12-27	90.240	92.050	89.790	90.110	83.381	843
2022-12-26	88.030	88.030	88.030	88.030	81.457	800
2022-12-23	87.840	87.840	87.840	87.840	81.281	1
2022-12-22	88.920	88.970	88.030	88.430	81.827	96
2022-12-21	91.060	91.060	90.040	90.200	83.465	92
2022-12-20	89.890	89.990	89.300	89.370	82.697	327
2022-12-19	91.980	92.250	91.400	91.400	84.575	2,448

← NewerPage 16 of 21 · 1,254 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.