Morgan Stanley historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 220.94 | 220.94 | 217.70 | 217.70 | 216.89 | 138 |
| 2026-07-22 | 220.86 | 221.97 | 216.04 | 216.04 | 215.23 | 187 |
| 2026-07-21 | 215.65 | 220.35 | 215.65 | 218.67 | 217.85 | 6 |
| 2026-07-20 | 219.94 | 222.77 | 212.36 | 212.36 | 211.57 | 1,200 |
| 2026-07-17 | 220.00 | 223.15 | 218.73 | 219.94 | 219.12 | 340 |
| 2026-07-16 | 231.22 | 232.31 | 220.36 | 222.42 | 221.59 | 1,733 |
| 2026-07-15 | 227.77 | 235.00 | 225.00 | 232.31 | 231.44 | 2,722 |
| 2026-07-14 | 222.69 | 235.66 | 222.69 | 230.93 | 230.07 | 3,924 |
| 2026-07-13 | 227.68 | 228.00 | 224.83 | 227.24 | 226.39 | 2,932 |
| 2026-07-10 | 228.23 | 230.61 | 226.78 | 227.69 | 226.84 | 226 |
| 2026-07-09 | 226.55 | 229.22 | 226.55 | 228.23 | 227.38 | 188 |
| 2026-07-08 | 231.14 | 231.14 | 222.89 | 224.48 | 223.64 | 53 |
| 2026-07-07 | 229.77 | 229.77 | 227.19 | 228.85 | 228.00 | 89 |
| 2026-07-06 | 225.00 | 228.68 | 225.00 | 227.41 | 226.56 | 149 |
| 2026-07-03 | 228.38 | 228.38 | 218.36 | 223.00 | 222.17 | 79 |
| 2026-07-02 | 222.52 | 222.52 | 220.95 | 221.99 | 221.16 | 561 |
| 2026-07-01 | 218.63 | 220.99 | 216.46 | 220.99 | 220.17 | 523 |
| 2026-06-30 | 221.87 | 221.87 | 215.90 | 216.46 | 215.65 | 610 |
| 2026-06-29 | 220.00 | 221.82 | 219.60 | 219.71 | 218.89 | 254 |
| 2026-06-26 | 229.12 | 229.12 | 218.39 | 218.59 | 217.77 | 2,198 |
| 2026-06-25 | 238.10 | 238.10 | 229.13 | 229.13 | 228.27 | 222 |
| 2026-06-24 | 235.55 | 235.80 | 228.96 | 235.74 | 234.86 | 245 |
| 2026-06-23 | 234.81 | 235.75 | 234.14 | 235.75 | 234.87 | 304 |
| 2026-06-22 | 233.57 | 252.06 | 230.69 | 252.06 | 251.12 | 297 |
| 2026-06-19 | 231.26 | 234.25 | 231.25 | 231.25 | 230.39 | 231 |
| 2026-06-18 | 234.83 | 236.28 | 230.52 | 231.25 | 230.39 | 1,937 |
| 2026-06-17 | 225.65 | 230.97 | 223.74 | 229.32 | 228.46 | 4,312 |
| 2026-06-16 | 222.70 | 225.00 | 222.40 | 224.44 | 223.60 | 377 |
| 2026-06-15 | 218.24 | 223.09 | 218.24 | 220.94 | 220.12 | 3,853 |
| 2026-06-12 | 217.81 | 220.62 | 212.60 | 212.60 | 211.81 | 843 |
| 2026-06-11 | 214.83 | 216.61 | 211.99 | 211.99 | 211.20 | 3,379 |
| 2026-06-10 | 214.12 | 215.78 | 212.95 | 212.95 | 212.16 | 204 |
| 2026-06-09 | 221.06 | 221.42 | 212.50 | 212.50 | 211.71 | 2,963 |
| 2026-06-08 | 222.00 | 223.15 | 214.96 | 214.96 | 214.16 | 3,179 |
| 2026-06-05 | 220.00 | 222.91 | 217.42 | 222.00 | 221.17 | 2,384 |
| 2026-06-03 | 214.37 | 215.10 | 210.98 | 213.24 | 212.44 | 8,411 |
| 2026-06-02 | 209.60 | 217.36 | 209.56 | 214.20 | 213.40 | 2,477 |
| 2026-06-01 | 209.45 | 212.51 | 208.96 | 210.00 | 209.22 | 84,297 |
| 2026-05-29 | 206.27 | 210.49 | 206.27 | 209.45 | 208.67 | 510 |
| 2026-05-28 | 203.19 | 205.85 | 203.19 | 205.53 | 204.76 | 557 |
| 2026-05-27 | 202.82 | 204.43 | 199.70 | 203.77 | 203.01 | 195 |
| 2026-05-26 | 202.87 | 204.47 | 201.11 | 202.82 | 202.06 | 187 |
| 2026-05-25 | 202.16 | 202.16 | 202.16 | 202.16 | 201.41 | 6 |
| 2026-05-22 | 202.42 | 203.83 | 202.03 | 202.16 | 201.41 | 2,488 |
| 2026-05-21 | 199.03 | 200.51 | 197.88 | 199.76 | 199.01 | 111 |
| 2026-05-20 | 188.21 | 198.00 | 188.21 | 197.75 | 197.01 | 1,985 |
| 2026-05-19 | 192.79 | 194.15 | 190.53 | 191.27 | 190.56 | 162 |
| 2026-05-18 | 195.34 | 195.34 | 192.21 | 192.21 | 191.49 | 66 |
| 2026-05-15 | 196.24 | 196.52 | 195.34 | 195.34 | 194.61 | 2,873 |
| 2026-05-14 | 196.69 | 196.69 | 193.46 | 194.03 | 193.31 | 289 |
| 2026-05-13 | 189.00 | 195.10 | 187.03 | 194.74 | 194.01 | 3,183 |
| 2026-05-12 | 183.03 | 188.18 | 183.02 | 188.18 | 187.48 | 169 |
| 2026-05-11 | 189.43 | 189.43 | 186.23 | 186.57 | 185.87 | 18,997 |
| 2026-05-08 | 189.00 | 189.18 | 187.33 | 188.96 | 188.25 | 1,916 |
| 2026-05-07 | 189.30 | 189.52 | 187.45 | 187.84 | 187.14 | 360 |
| 2026-05-06 | 188.75 | 191.84 | 188.75 | 190.12 | 189.41 | 682 |
| 2026-05-05 | 187.51 | 190.99 | 185.89 | 190.99 | 190.28 | 2,322 |
| 2026-05-04 | 190.75 | 190.75 | 186.21 | 186.87 | 186.17 | 62,090 |
| 2026-04-30 | 186.51 | 190.95 | 186.51 | 190.76 | 190.05 | 15,939 |
| 2026-04-29 | 188.72 | 188.72 | 185.78 | 187.56 | 186.86 | 605 |
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.