Morgan Stanley historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 175.21 | 182.00 | 175.21 | 182.00 | 180.02 | 1,498 |
| 2025-10-29 | 178.37 | 178.37 | 175.00 | 175.20 | 172.60 | 362 |
| 2025-10-28 | 180.09 | 180.09 | 176.15 | 176.60 | 173.98 | 375 |
| 2025-10-27 | 176.63 | 179.22 | 176.63 | 178.30 | 175.66 | 348 |
| 2025-10-24 | 172.04 | 177.70 | 172.04 | 176.62 | 174.00 | 2,897 |
| 2025-10-23 | 172.04 | 172.04 | 170.13 | 171.69 | 169.14 | 1,728 |
| 2025-10-22 | 171.00 | 171.66 | 169.31 | 169.31 | 166.80 | 170 |
| 2025-10-21 | 172.29 | 176.01 | 171.80 | 171.90 | 169.35 | 463 |
| 2025-10-20 | 172.29 | 175.08 | 172.29 | 174.26 | 171.68 | 12,996 |
← NewerPage 5 of 5 · 249 trading days
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.