Morgan Stanley historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 189.46 | 191.75 | 187.36 | 188.86 | 187.49 | 538 |
| 2026-01-28 | 189.43 | 192.13 | 187.72 | 189.46 | 187.40 | 305 |
| 2026-01-27 | 192.20 | 193.03 | 188.70 | 189.43 | 187.37 | 453 |
| 2026-01-26 | 185.00 | 192.62 | 183.51 | 191.91 | 189.82 | 4,883 |
| 2026-01-23 | 193.36 | 194.01 | 188.00 | 188.44 | 186.39 | 5,565 |
| 2026-01-22 | 196.09 | 197.19 | 193.39 | 193.41 | 191.31 | 896 |
| 2026-01-21 | 191.80 | 197.40 | 191.80 | 196.09 | 193.96 | 2,358 |
| 2026-01-20 | 205.00 | 205.00 | 195.29 | 195.72 | 193.59 | 1,347 |
| 2026-01-19 | 203.00 | 206.90 | 198.80 | 206.47 | 204.23 | 182 |
| 2026-01-16 | 205.75 | 207.16 | 203.11 | 203.11 | 200.90 | 2,136 |
| 2026-01-15 | 196.89 | 206.19 | 192.83 | 205.57 | 203.34 | 5,202 |
| 2026-01-14 | 196.80 | 196.99 | 192.49 | 194.15 | 192.04 | 5,973 |
| 2026-01-13 | 200.80 | 201.70 | 195.61 | 197.00 | 194.86 | 3,838 |
| 2026-01-12 | 199.97 | 200.80 | 197.60 | 200.80 | 198.62 | 1,602 |
| 2026-01-09 | 200.03 | 200.15 | 198.47 | 199.60 | 197.43 | 622 |
| 2026-01-08 | 199.26 | 200.88 | 198.20 | 199.91 | 197.74 | 159 |
| 2026-01-07 | 202.88 | 203.74 | 199.00 | 199.26 | 197.09 | 200 |
| 2026-01-06 | 202.50 | 202.91 | 199.80 | 201.80 | 199.61 | 2,087 |
| 2026-01-05 | 198.77 | 204.01 | 197.78 | 202.00 | 199.80 | 626 |
| 2026-01-02 | 196.59 | 198.79 | 192.26 | 198.79 | 196.63 | 1,181 |
| 2025-12-30 | 199.95 | 200.02 | 195.60 | 196.59 | 194.45 | 218 |
| 2025-12-29 | 203.89 | 203.89 | 200.24 | 200.43 | 198.25 | 177 |
| 2025-12-26 | 198.76 | 201.87 | 198.76 | 201.87 | 199.68 | 239 |
| 2025-12-23 | 200.76 | 201.45 | 198.50 | 198.76 | 196.60 | 434 |
| 2025-12-22 | 196.00 | 201.61 | 196.00 | 200.75 | 198.57 | 1,224 |
| 2025-12-19 | 192.12 | 196.23 | 190.58 | 195.76 | 193.63 | 486 |
| 2025-12-18 | 192.00 | 195.55 | 190.98 | 191.16 | 189.08 | 291 |
| 2025-12-17 | 195.41 | 197.33 | 192.00 | 192.00 | 189.91 | 2,865 |
| 2025-12-16 | 193.90 | 194.47 | 192.00 | 193.63 | 191.53 | 1,387 |
| 2025-12-15 | 194.05 | 195.51 | 192.91 | 192.91 | 190.81 | 94 |
| 2025-12-12 | 194.40 | 195.58 | 192.32 | 193.12 | 191.02 | 4,879 |
| 2025-12-11 | 195.59 | 196.79 | 194.47 | 195.72 | 193.59 | 1,704 |
| 2025-12-10 | 195.04 | 198.04 | 194.23 | 198.04 | 195.89 | 890 |
| 2025-12-09 | 193.75 | 196.73 | 193.75 | 194.93 | 192.81 | 396 |
| 2025-12-08 | 192.05 | 195.11 | 190.20 | 191.98 | 189.89 | 1,652 |
| 2025-12-05 | 186.43 | 192.41 | 185.44 | 192.05 | 189.96 | 559 |
| 2025-12-04 | 184.85 | 186.42 | 183.32 | 185.44 | 183.42 | 278 |
| 2025-12-03 | 180.53 | 184.52 | 178.35 | 184.52 | 182.51 | 1,227 |
| 2025-12-02 | 180.73 | 181.16 | 180.22 | 180.79 | 178.82 | 257 |
| 2025-12-01 | 181.49 | 181.50 | 179.01 | 180.73 | 178.77 | 5,049 |
| 2025-11-28 | 180.56 | 181.96 | 179.53 | 181.50 | 179.53 | 974 |
| 2025-11-27 | 179.98 | 181.00 | 175.00 | 176.00 | 174.09 | 237 |
| 2025-11-26 | 179.01 | 180.29 | 178.08 | 179.98 | 178.02 | 456 |
| 2025-11-25 | 175.45 | 179.55 | 173.87 | 179.55 | 177.60 | 1,161 |
| 2025-11-24 | 173.23 | 177.21 | 171.23 | 175.45 | 173.54 | 3,086 |
| 2025-11-21 | 173.21 | 173.23 | 168.13 | 171.38 | 169.52 | 2,250 |
| 2025-11-19 | 171.63 | 173.24 | 170.57 | 173.24 | 171.36 | 2,090 |
| 2025-11-18 | 169.60 | 171.62 | 168.12 | 171.45 | 169.59 | 919 |
| 2025-11-17 | 172.84 | 174.59 | 169.83 | 169.83 | 167.98 | 5,452 |
| 2025-11-14 | 174.58 | 175.04 | 169.38 | 172.84 | 170.96 | 3,828 |
| 2025-11-13 | 179.39 | 179.64 | 175.04 | 175.04 | 173.14 | 590 |
| 2025-11-12 | 176.17 | 181.44 | 176.17 | 179.36 | 177.41 | 2,359 |
| 2025-11-11 | 175.27 | 175.58 | 173.43 | 175.18 | 173.28 | 887 |
| 2025-11-10 | 173.27 | 175.80 | 173.08 | 175.27 | 173.36 | 158 |
| 2025-11-07 | 174.89 | 175.91 | 169.16 | 173.21 | 171.33 | 1,021 |
| 2025-11-06 | 178.50 | 178.50 | 174.43 | 174.95 | 173.05 | 1,762 |
| 2025-11-05 | 177.39 | 177.70 | 174.26 | 177.12 | 175.19 | 468 |
| 2025-11-04 | 175.26 | 179.70 | 173.71 | 177.39 | 175.46 | 1,294 |
| 2025-11-03 | 177.51 | 177.51 | 173.05 | 175.26 | 173.35 | 939 |
| 2025-10-31 | 179.95 | 179.95 | 175.21 | 177.51 | 175.58 | 926 |
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.