Morgan Stanley historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	154.51	155.78	153.70	153.70	151.42	551
2025-08-06	154.60	155.40	153.75	154.20	151.91	593
2025-08-05	156.53	157.27	153.63	154.95	152.65	195
2025-08-04	154.36	156.36	154.36	155.74	153.43	1,594
2025-08-01	159.53	159.53	151.28	153.67	151.39	32,338
2025-07-31	161.95	162.61	159.44	159.53	157.16	527
2025-07-30	157.31	162.74	157.31	160.20	157.82	208
2025-07-29	158.87	161.24	158.87	159.50	156.43	464
2025-07-28	159.80	159.81	158.88	158.88	155.82	267
2025-07-25	157.28	159.20	157.28	158.72	155.67	406
2025-07-24	156.48	158.70	156.48	157.41	154.38	410
2025-07-23	157.14	157.19	155.58	157.19	154.17	390
2025-07-22	156.03	156.32	155.04	155.84	152.84	805
2025-07-21	158.39	158.39	156.32	156.34	153.33	1,505
2025-07-18	157.44	157.44	155.36	156.82	153.80	6,941
2025-07-17	156.27	156.60	155.68	156.40	153.39	3,633
2025-07-16	155.30	155.95	150.90	154.71	151.73	2,194
2025-07-15	159.32	159.71	157.75	158.47	155.42	620
2025-07-14	157.91	160.94	157.89	160.94	157.84	66
2025-07-11	159.44	159.44	157.44	157.44	154.41	191
2025-07-10	158.36	158.76	157.14	158.08	155.04	2,862
2025-07-09	155.98	155.98	155.19	155.19	152.20	1,303
2025-07-08	156.82	156.82	153.86	153.86	150.90	113
2025-07-07	156.00	157.74	156.00	157.09	154.07	7,218
2025-07-04	155.80	157.60	150.30	154.55	151.58	3,258
2025-07-03	156.42	156.42	155.91	155.91	152.91	410
2025-07-02	153.97	154.80	153.97	154.17	151.20	19
2025-07-01	153.01	154.73	151.90	154.51	151.54	313
2025-06-30	153.91	154.53	152.06	153.01	150.07	366
2025-06-27	153.22	155.00	152.85	153.91	150.95	61
2025-06-26	154.08	154.08	152.52	153.50	150.55	232
2025-06-25	151.20	152.55	150.70	152.55	149.62	89
2025-06-24	147.55	149.70	147.55	149.70	146.82	1,730
2025-06-23	146.80	147.05	144.30	147.05	144.22	97
2025-06-20	145.80	146.40	145.80	146.40	143.58	45
2025-06-18	142.84	145.74	142.84	145.74	142.94	40
2025-06-17	143.92	143.92	142.46	142.84	140.09	32
2025-06-16	145.46	146.02	143.92	143.92	141.15	65
2025-06-13	145.04	145.04	143.19	143.65	140.89	10
2025-06-12	144.71	146.45	144.71	145.65	142.85	55
2025-06-11	147.62	147.62	145.53	145.53	142.73	32
2025-06-10	147.33	147.33	146.25	146.25	143.44	7
2025-06-09	143.60	147.25	143.60	146.60	143.78	131
2025-06-06	147.49	148.85	145.63	146.44	143.62	241
2025-06-05	144.50	145.01	142.80	145.01	142.22	51
2025-06-04	145.09	145.38	144.66	144.67	141.89	172
2025-06-03	145.01	147.27	145.01	147.27	144.44	7
2025-06-02	146.70	147.23	143.85	147.23	144.40	67
2025-05-30	144.00	146.70	144.00	146.70	143.88	146
2025-05-29	144.38	145.08	143.68	144.44	141.66	25
2025-05-28	146.30	147.58	145.00	146.50	143.68	306
2025-05-27	144.39	145.94	144.39	145.60	142.80	401
2025-05-26	140.00	146.57	140.00	143.40	140.64	8,478
2025-05-23	141.84	142.45	141.84	142.38	139.64	687
2025-05-22	140.14	143.23	140.14	143.10	140.35	16,296
2025-05-21	147.49	147.49	141.20	141.60	138.88	322
2025-05-20	147.60	147.60	145.20	146.02	143.21	39,290
2025-05-19	149.97	149.97	145.51	147.63	144.79	22,456
2025-05-16	151.28	151.28	149.77	149.97	147.08	9,913
2025-05-15	147.37	150.73	146.15	150.60	147.70	314

← NewerPage 6 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.