Morgan Stanley historical data

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

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
2025-10-17	174.71	176.07	171.28	172.29	169.73	831
2025-10-16	178.10	178.89	173.60	174.23	171.65	1,814
2025-10-15	171.89	181.44	171.89	178.00	175.36	9,807
2025-10-14	169.05	171.60	167.24	170.17	167.65	8,052
2025-10-13	168.81	169.55	168.06	169.55	167.04	448
2025-10-10	168.51	171.95	167.18	167.71	165.22	1,339
2025-10-09	166.22	168.30	165.41	168.30	165.80	1,368
2025-10-08	165.07	167.57	164.56	166.27	163.80	346
2025-10-07	168.98	169.82	165.76	166.60	164.13	279
2025-10-06	167.95	168.58	165.72	168.08	165.59	437
2025-10-03	166.09	169.15	166.09	167.95	165.46	683
2025-10-02	165.30	166.71	164.73	165.75	163.29	264
2025-10-01	168.64	169.01	166.21	167.62	165.13	1,681
2025-09-30	171.47	171.49	166.85	168.64	166.14	134
2025-09-29	172.21	172.21	169.78	170.85	168.32	445
2025-09-26	170.06	172.68	170.06	171.00	168.46	382
2025-09-25	168.24	170.40	167.42	170.40	167.87	2,792
2025-09-24	170.84	170.99	167.97	168.24	165.74	282
2025-09-23	171.53	174.59	169.15	169.51	167.00	1,382
2025-09-22	169.66	171.87	169.56	171.53	168.99	992
2025-09-19	166.10	171.05	166.10	170.51	167.98	385
2025-09-18	166.81	170.00	166.81	169.49	166.98	343
2025-09-17	166.86	167.21	165.31	166.80	164.33	266
2025-09-16	166.47	166.77	164.39	164.47	162.03	336
2025-09-15	166.77	168.18	165.96	166.58	164.11	312
2025-09-12	168.22	168.64	166.61	166.77	164.30	137
2025-09-11	164.97	169.83	164.97	166.01	163.55	479
2025-09-10	165.90	167.11	163.71	165.92	163.46	595
2025-09-09	161.60	166.08	161.28	165.92	163.46	1,810
2025-09-08	160.30	161.56	160.23	160.48	158.10	225
2025-09-05	163.90	163.90	158.36	160.30	157.92	1,599
2025-09-04	163.79	164.19	163.19	163.90	161.47	117
2025-09-03	162.88	162.88	160.65	161.65	159.25	116
2025-09-02	163.68	163.68	159.96	162.88	160.46	1,849
2025-09-01	163.99	163.99	163.99	163.99	161.56	17
2025-08-29	162.40	163.68	161.69	163.04	160.62	156
2025-08-28	163.09	163.15	161.60	162.40	159.99	1,564
2025-08-27	161.33	162.55	161.11	161.92	159.52	295
2025-08-26	160.15	161.33	158.24	161.33	158.94	472
2025-08-25	160.82	161.17	159.78	159.79	157.42	1,648
2025-08-22	159.56	161.60	158.55	160.16	157.78	1,322
2025-08-21	157.17	158.72	156.64	157.99	155.65	310
2025-08-20	156.10	158.08	154.56	158.08	155.74	1,051
2025-08-19	158.79	158.88	157.10	158.71	156.36	1,562
2025-08-18	157.16	157.40	155.62	157.40	155.07	191
2025-08-15	160.99	160.99	156.00	156.00	153.69	182
2025-08-14	160.98	160.98	159.10	160.00	157.63	146
2025-08-13	159.01	161.00	157.44	161.00	158.61	252
2025-08-12	157.60	160.00	157.39	158.41	156.06	878
2025-08-11	156.64	156.88	155.67	156.42	154.10	201
2025-08-08	153.90	156.10	153.75	155.55	153.24	484

← NewerPage 5 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.