Morgan Stanley historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	86.580	86.800	86.100	86.120	78.274	262
2022-03-29	88.290	88.820	86.780	87.120	79.183	4,197
2022-03-28	87.090	88.300	86.350	87.480	79.510	617
2022-03-25	88.750	89.320	87.500	87.970	79.955	3,285
2022-03-24	89.190	90.090	88.400	90.090	81.882	1,173
2022-03-23	90.810	91.390	89.500	91.390	83.064	115
2022-03-22	92.800	92.950	92.120	92.700	84.255	3,045
2022-03-21	94.000	94.000	90.450	90.450	82.210	2,374
2022-03-18	94.690	95.550	94.220	94.900	86.254	3,041
2022-03-17	93.740	100.00	93.290	100.00	90.889	999
2022-03-16	89.800	94.350	89.800	94.350	85.754	685
2022-03-15	86.650	89.250	86.650	89.110	80.992	1,102
2022-03-14	86.670	87.600	86.410	86.660	78.765	5,745
2022-03-11	85.940	87.740	84.050	84.050	76.393	7,558
2022-03-10	87.670	87.670	85.480	85.950	78.120	241
2022-03-09	85.760	88.990	85.760	87.680	79.692	755
2022-03-08	85.300	86.490	83.750	84.700	76.983	2,003
2022-03-07	85.520	86.610	84.960	85.150	77.392	10,033
2022-03-04	87.640	88.380	85.510	85.510	77.720	22,975
2022-03-03	89.910	90.280	87.820	88.700	80.619	2,198
2022-03-02	94.180	94.180	89.250	89.250	81.119	11,784
2022-02-25	93.200	97.670	93.200	95.000	86.345	6,921
2022-02-24	86.100	93.520	86.100	93.000	84.527	38,690
2022-02-23	95.600	96.300	93.000	93.000	84.527	3,011
2022-02-22	96.580	97.290	95.410	95.590	86.881	1,064
2022-02-21	102.14	102.14	98.250	102.10	92.798	37
2022-02-18	99.210	102.14	96.410	102.14	92.835	4,231
2022-02-17	104.07	104.07	99.200	99.200	90.162	7,616
2022-02-16	105.01	105.43	103.78	104.07	94.589	1,649
2022-02-15	106.04	107.70	105.01	105.01	95.443	1,803
2022-02-14	108.46	108.58	106.15	106.82	97.088	1,725
2022-02-11	112.00	112.00	109.27	109.46	99.488	1,858
2022-02-10	114.73	114.73	112.40	112.70	102.43	168
2022-02-09	112.20	114.14	112.20	113.86	103.49	3,193
2022-02-08	110.55	113.00	110.00	110.55	100.48	5,299
2022-02-07	110.55	111.50	110.21	110.55	100.48	653
2022-02-04	108.89	111.75	108.68	110.99	100.88	1,774
2022-02-03	109.78	110.01	108.55	108.55	98.661	477
2022-02-02	109.11	109.90	108.89	109.14	99.197	2,513
2022-02-01	108.35	109.56	107.47	107.60	97.797	10,421
2022-01-31	108.22	109.35	107.09	109.35	99.388	4,442
2022-01-28	106.76	108.92	106.19	106.58	96.870	6,243
2022-01-27	107.58	110.00	107.27	107.27	97.497	3,771
2022-01-26	108.24	110.44	105.00	108.68	98.346	4,998
2022-01-25	106.48	108.17	105.70	107.36	97.151	1,452
2022-01-24	106.48	106.97	103.57	106.91	96.744	1,837
2022-01-21	109.20	109.20	105.80	108.13	97.848	5,938
2022-01-20	104.80	110.29	104.20	109.20	98.816	3,331
2022-01-19	105.24	109.90	103.79	104.20	94.292	8,660
2022-01-18	110.00	110.00	103.30	103.30	93.477	9,162
2022-01-17	110.00	114.23	110.00	113.00	102.25	291
2022-01-14	111.81	112.97	108.33	110.00	99.540	1,761
2022-01-13	113.73	115.09	113.64	114.07	103.22	1,283
2022-01-12	118.32	119.03	113.21	113.64	102.83	3,634
2022-01-11	118.62	119.99	116.76	118.09	106.86	3,412
2022-01-10	118.32	124.00	116.42	124.00	112.21	3,785
2022-01-07	118.56	118.56	116.54	117.37	106.21	7,159
2022-01-06	117.00	118.80	114.96	117.84	106.63	8,778
2022-01-05	117.30	118.76	116.32	116.45	105.38	8,823
2022-01-04	114.47	119.12	114.47	115.50	104.52	4,948

← NewerPage 20 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.