Morgan Stanley historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	188.72	188.72	185.78	187.56	186.86	605
2026-04-28	190.96	191.00	188.61	188.72	187.35	250
2026-04-27	183.96	188.66	183.96	187.06	185.70	63
2026-04-24	188.48	189.05	187.16	187.72	186.36	367
2026-04-23	189.50	189.80	187.90	188.48	187.11	370
2026-04-22	188.33	190.53	188.33	189.81	188.43	5,259
2026-04-20	187.24	190.04	187.24	190.00	188.62	5,105
2026-04-17	187.57	190.82	187.57	188.33	186.96	155
2026-04-16	191.00	191.52	187.68	187.68	186.32	3,481
2026-04-15	188.29	193.50	188.00	191.52	190.13	5,101
2026-04-14	182.16	184.18	181.26	182.88	181.55	1,622
2026-04-13	177.80	180.36	175.86	180.36	179.05	444
2026-04-10	179.10	179.10	176.04	177.85	176.56	340
2026-04-09	178.02	181.07	178.02	180.54	179.23	24
2026-04-08	180.19	180.54	178.16	179.52	178.22	2,839
2026-04-07	172.22	173.66	172.14	172.60	171.35	209
2026-04-06	172.20	172.20	170.51	170.91	169.67	192
2026-04-02	168.42	171.18	166.54	170.85	169.61	747
2026-04-01	171.76	173.58	171.08	171.81	170.56	879
2026-03-31	168.35	171.02	167.14	170.05	168.82	188
2026-03-30	167.45	172.38	165.40	172.38	171.13	348
2026-03-27	170.00	170.00	165.42	165.42	164.22	192
2026-03-26	172.89	173.16	170.00	170.00	168.77	220
2026-03-25	177.50	177.50	171.14	171.14	169.90	65
2026-03-24	170.84	176.00	170.84	176.00	174.72	93
2026-03-23	174.58	175.11	172.20	172.38	171.13	1,214
2026-03-20	168.71	172.39	168.68	170.84	169.60	2,619
2026-03-19	166.40	166.40	165.10	165.41	164.21	353
2026-03-18	164.48	166.66	164.48	165.40	164.20	164
2026-03-17	165.08	166.28	163.38	164.00	162.81	666
2026-03-16	170.10	170.10	162.57	165.08	163.88	28
2026-03-13	159.01	164.20	159.01	164.09	162.90	251
2026-03-12	161.17	161.97	160.00	161.39	160.22	940
2026-03-11	166.08	166.08	163.00	165.59	164.39	336
2026-03-10	166.01	167.64	165.75	166.08	164.87	1,036
2026-03-09	164.96	166.93	161.40	166.01	164.81	3,204
2026-03-06	168.75	168.75	164.89	167.50	166.28	1,455
2026-03-05	174.38	174.47	169.89	171.52	170.28	99
2026-03-04	174.60	175.72	174.07	174.87	173.60	1,212
2026-03-03	172.06	175.28	170.61	174.60	173.33	1,030
2026-03-02	169.01	175.78	168.75	172.06	170.81	2,662
2026-02-27	182.34	182.34	169.06	170.63	169.39	2,890
2026-02-26	179.27	182.37	177.40	182.34	181.02	511
2026-02-25	173.34	178.29	173.34	177.91	176.62	727
2026-02-24	172.47	174.53	169.94	174.08	172.82	1,401
2026-02-23	181.04	181.04	172.00	172.15	170.90	1,613
2026-02-20	180.58	181.09	179.66	181.04	179.73	1,341
2026-02-19	184.51	184.51	180.50	181.84	180.52	6,041
2026-02-18	183.01	185.41	183.01	184.51	183.17	1,337
2026-02-13	175.51	178.47	171.95	178.47	177.17	2,702
2026-02-12	183.50	184.00	172.45	175.51	174.24	7,737
2026-02-11	184.74	186.15	182.09	183.35	182.02	157
2026-02-10	189.51	190.76	180.70	185.14	183.80	5,242
2026-02-09	186.77	190.06	186.40	188.53	187.16	1,049
2026-02-06	185.00	188.64	185.00	188.09	186.73	1,693
2026-02-05	188.92	189.12	182.40	184.19	182.85	1,752
2026-02-04	191.36	191.84	187.99	188.92	187.55	735
2026-02-03	194.71	196.08	187.12	191.36	189.97	12,515
2026-02-02	190.95	194.75	190.19	194.71	193.30	33,496
2026-01-30	191.48	192.95	188.48	190.95	189.56	458

← NewerPage 3 of 21 · 1,252 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.