Morgan Stanley historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 145.18 | 147.79 | 145.10 | 147.79 | 144.95 | 497 |
| 2025-05-13 | 140.96 | 145.36 | 140.96 | 145.36 | 142.56 | 167 |
| 2025-05-12 | 142.50 | 146.00 | 142.50 | 143.84 | 141.07 | 902 |
| 2025-05-09 | 138.77 | 138.77 | 137.10 | 137.28 | 134.64 | 80 |
| 2025-05-08 | 136.91 | 139.66 | 136.76 | 137.00 | 134.36 | 1,561 |
| 2025-05-07 | 135.80 | 137.49 | 135.66 | 136.90 | 134.27 | 1,164 |
| 2025-05-06 | 135.81 | 135.81 | 132.66 | 132.66 | 130.11 | 1,651 |
| 2025-05-05 | 135.18 | 137.12 | 133.73 | 135.97 | 133.35 | 1,931 |
| 2025-05-02 | 129.41 | 135.71 | 129.41 | 135.39 | 132.79 | 29,072 |
| 2025-04-30 | 129.50 | 129.84 | 128.94 | 129.41 | 126.92 | 187 |
| 2025-04-29 | 130.70 | 130.70 | 129.08 | 130.20 | 127.70 | 320 |
| 2025-04-28 | 131.74 | 132.14 | 129.97 | 130.70 | 127.51 | 28,760 |
| 2025-04-25 | 131.13 | 132.25 | 131.13 | 131.74 | 128.52 | 732 |
| 2025-04-24 | 131.30 | 131.30 | 130.77 | 131.13 | 127.93 | 320 |
| 2025-04-23 | 124.19 | 131.58 | 124.19 | 128.78 | 125.64 | 463 |
| 2025-04-22 | 128.62 | 128.62 | 123.25 | 125.69 | 122.62 | 53 |
| 2025-04-17 | 128.31 | 128.63 | 127.03 | 127.34 | 124.23 | 33 |
| 2025-04-16 | 130.62 | 130.62 | 125.14 | 126.55 | 123.46 | 365 |
| 2025-04-15 | 130.56 | 131.20 | 129.64 | 130.18 | 127.00 | 78 |
| 2025-04-14 | 128.28 | 129.85 | 127.74 | 127.74 | 124.62 | 4,643 |
| 2025-04-11 | 126.11 | 127.78 | 122.00 | 127.47 | 124.36 | 288 |
| 2025-04-10 | 131.00 | 131.00 | 123.59 | 126.11 | 123.03 | 57,016 |
| 2025-04-09 | 118.20 | 132.24 | 118.20 | 131.52 | 128.31 | 39,576 |
| 2025-04-08 | 123.12 | 125.50 | 117.90 | 117.90 | 115.02 | 1,537 |
| 2025-04-07 | 118.16 | 118.75 | 111.67 | 117.09 | 114.23 | 2,556 |
| 2025-04-04 | 118.15 | 119.00 | 113.51 | 117.37 | 114.51 | 798 |
| 2025-04-03 | 128.28 | 128.28 | 119.77 | 120.94 | 117.99 | 22,194 |
| 2025-04-02 | 131.30 | 136.21 | 131.30 | 135.43 | 132.12 | 242 |
| 2025-04-01 | 131.00 | 132.43 | 130.26 | 131.30 | 128.10 | 250 |
| 2025-03-31 | 130.97 | 133.03 | 129.25 | 132.72 | 129.48 | 1,749 |
| 2025-03-28 | 137.07 | 137.07 | 132.54 | 132.65 | 129.41 | 261 |
| 2025-03-27 | 141.11 | 141.11 | 136.55 | 137.48 | 134.12 | 273 |
| 2025-03-26 | 144.00 | 144.00 | 139.50 | 139.80 | 136.39 | 111 |
| 2025-03-25 | 143.75 | 143.75 | 141.30 | 142.21 | 138.74 | 432 |
| 2025-03-24 | 139.62 | 143.18 | 139.62 | 143.08 | 139.59 | 629 |
| 2025-03-21 | 136.16 | 137.64 | 135.90 | 135.90 | 132.58 | 583 |
| 2025-03-20 | 135.50 | 137.86 | 135.50 | 136.69 | 133.35 | 247 |
| 2025-03-19 | 135.25 | 136.32 | 134.10 | 135.54 | 132.23 | 441 |
| 2025-03-18 | 133.42 | 134.80 | 133.00 | 134.06 | 130.79 | 151 |
| 2025-03-17 | 132.06 | 139.61 | 132.06 | 139.61 | 136.20 | 91 |
| 2025-03-14 | 129.11 | 134.50 | 129.11 | 134.50 | 131.22 | 153 |
| 2025-03-13 | 130.50 | 133.18 | 129.11 | 129.11 | 125.96 | 930 |
| 2025-03-12 | 133.34 | 134.15 | 131.19 | 131.19 | 127.99 | 515 |
| 2025-03-11 | 131.04 | 134.00 | 129.00 | 134.00 | 130.73 | 281 |
| 2025-03-10 | 136.10 | 136.10 | 128.40 | 135.28 | 131.98 | 409 |
| 2025-03-07 | 138.88 | 139.72 | 133.60 | 138.65 | 135.27 | 1,725 |
| 2025-03-06 | 141.39 | 145.00 | 136.87 | 145.00 | 141.46 | 1,848 |
| 2025-03-05 | 152.51 | 152.51 | 140.84 | 142.40 | 138.92 | 93,272 |
| 2025-02-28 | 153.30 | 158.00 | 151.47 | 158.00 | 154.14 | 2,751 |
| 2025-02-27 | 152.99 | 154.49 | 150.73 | 154.49 | 150.72 | 526 |
| 2025-02-26 | 151.44 | 153.05 | 151.35 | 153.00 | 149.27 | 20,369 |
| 2025-02-25 | 154.00 | 154.00 | 146.41 | 153.80 | 150.05 | 380 |
| 2025-02-24 | 152.64 | 153.89 | 148.50 | 153.89 | 150.13 | 130 |
| 2025-02-21 | 154.32 | 154.80 | 150.30 | 154.49 | 150.72 | 195 |
| 2025-02-20 | 157.45 | 157.64 | 151.30 | 155.99 | 152.18 | 302 |
| 2025-02-19 | 155.25 | 161.26 | 155.25 | 157.89 | 154.04 | 828 |
| 2025-02-18 | 159.62 | 160.15 | 156.95 | 156.95 | 153.12 | 2,222 |
| 2025-02-17 | 159.10 | 164.00 | 157.48 | 157.48 | 153.64 | 6,134 |
| 2025-02-14 | 157.63 | 159.73 | 156.45 | 159.10 | 155.22 | 1,948 |
| 2025-02-13 | 159.12 | 160.00 | 157.32 | 158.50 | 154.63 | 504 |
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.