Morgan Stanley historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 159.14 | 159.14 | 156.61 | 158.44 | 154.57 | 500 |
| 2025-02-11 | 158.91 | 159.12 | 156.40 | 159.12 | 155.24 | 709 |
| 2025-02-10 | 163.26 | 163.26 | 156.53 | 158.39 | 154.52 | 1,380 |
| 2025-02-07 | 162.18 | 163.77 | 161.47 | 163.77 | 159.77 | 1,084 |
| 2025-02-06 | 161.87 | 163.18 | 161.74 | 162.41 | 158.45 | 23,518 |
| 2025-02-05 | 158.77 | 161.51 | 158.77 | 160.50 | 156.58 | 2,213 |
| 2025-02-04 | 159.31 | 159.32 | 157.36 | 159.32 | 155.43 | 6,409 |
| 2025-02-03 | 159.73 | 160.99 | 158.50 | 160.99 | 157.06 | 1,729 |
| 2025-01-31 | 164.03 | 164.03 | 160.64 | 163.59 | 159.60 | 3,248 |
| 2025-01-30 | 167.52 | 171.05 | 163.24 | 166.93 | 162.86 | 2,220 |
| 2025-01-29 | 171.02 | 171.02 | 159.20 | 159.20 | 155.31 | 840 |
| 2025-01-28 | 162.00 | 163.30 | 159.90 | 163.30 | 158.63 | 8,003 |
| 2025-01-27 | 164.00 | 164.00 | 158.44 | 162.00 | 157.37 | 23,699 |
| 2025-01-24 | 164.98 | 164.98 | 161.01 | 164.00 | 159.31 | 12,702 |
| 2025-01-23 | 161.82 | 165.00 | 161.51 | 165.00 | 160.28 | 2,723 |
| 2025-01-22 | 163.70 | 165.00 | 161.16 | 162.90 | 158.24 | 1,310 |
| 2025-01-21 | 167.00 | 167.00 | 163.50 | 164.05 | 159.36 | 594 |
| 2025-01-20 | 170.29 | 175.00 | 160.70 | 167.00 | 162.22 | 5,393 |
| 2025-01-17 | 167.00 | 167.25 | 163.60 | 167.08 | 162.30 | 60,572 |
| 2025-01-16 | 160.00 | 165.50 | 159.35 | 165.50 | 160.77 | 6,131 |
| 2025-01-15 | 153.86 | 158.40 | 153.86 | 158.03 | 153.51 | 41,697 |
| 2025-01-14 | 152.83 | 152.83 | 150.29 | 150.51 | 146.21 | 1,291 |
| 2025-01-13 | 150.58 | 151.30 | 150.00 | 151.30 | 146.97 | 135 |
| 2025-01-10 | 156.00 | 156.00 | 150.99 | 151.33 | 147.00 | 421 |
| 2025-01-09 | 151.30 | 158.00 | 151.30 | 154.20 | 149.79 | 1,224 |
| 2025-01-08 | 154.83 | 156.30 | 154.39 | 156.30 | 151.83 | 180 |
| 2025-01-07 | 156.49 | 157.15 | 152.55 | 154.45 | 150.03 | 2,613 |
| 2025-01-06 | 155.22 | 158.82 | 151.51 | 157.71 | 153.20 | 1,253 |
| 2025-01-03 | 155.85 | 156.15 | 153.35 | 155.49 | 151.04 | 573 |
| 2025-01-02 | 158.80 | 158.80 | 153.42 | 153.82 | 149.42 | 594 |
| 2024-12-30 | 157.75 | 157.75 | 153.06 | 155.91 | 151.45 | 935 |
| 2024-12-27 | 157.60 | 158.10 | 155.84 | 156.48 | 152.01 | 1,543 |
| 2024-12-26 | 155.52 | 158.48 | 154.00 | 154.00 | 149.60 | 519 |
| 2024-12-23 | 150.88 | 154.10 | 150.60 | 154.06 | 149.65 | 1,326 |
| 2024-12-20 | 145.70 | 150.90 | 145.70 | 149.29 | 145.02 | 5,024 |
| 2024-12-19 | 159.99 | 159.99 | 147.19 | 153.50 | 149.11 | 2,867 |
| 2024-12-18 | 157.50 | 163.45 | 151.91 | 163.45 | 158.78 | 1,070 |
| 2024-12-17 | 158.10 | 158.60 | 155.00 | 155.68 | 151.23 | 24 |
| 2024-12-16 | 154.51 | 158.15 | 154.05 | 158.10 | 153.58 | 549 |
| 2024-12-13 | 155.70 | 155.98 | 153.20 | 155.20 | 150.76 | 2,487 |
| 2024-12-12 | 150.58 | 155.90 | 150.12 | 155.90 | 151.44 | 4,381 |
| 2024-12-11 | 153.60 | 154.44 | 151.53 | 152.77 | 148.40 | 547 |
| 2024-12-10 | 153.45 | 156.96 | 153.18 | 153.60 | 149.21 | 287 |
| 2024-12-09 | 157.76 | 157.80 | 156.00 | 156.00 | 151.54 | 322 |
| 2024-12-06 | 157.44 | 158.13 | 156.90 | 157.76 | 153.25 | 756 |
| 2024-12-05 | 156.50 | 157.28 | 154.88 | 156.33 | 151.86 | 1,125 |
| 2024-12-04 | 158.40 | 159.18 | 156.64 | 157.44 | 152.94 | 735 |
| 2024-12-03 | 158.81 | 161.92 | 157.20 | 159.99 | 155.42 | 1,080 |
| 2024-12-02 | 158.10 | 161.43 | 157.01 | 157.01 | 152.52 | 907 |
| 2024-11-29 | 161.36 | 161.75 | 157.00 | 157.00 | 152.51 | 1,025 |
| 2024-11-28 | 156.79 | 163.70 | 156.79 | 161.73 | 157.11 | 3,827 |
| 2024-11-27 | 154.03 | 155.30 | 153.04 | 155.30 | 150.86 | 255 |
| 2024-11-26 | 155.24 | 155.24 | 150.00 | 152.64 | 148.28 | 3,028 |
| 2024-11-25 | 158.40 | 158.56 | 154.90 | 155.24 | 150.80 | 1,678 |
| 2024-11-22 | 156.90 | 157.87 | 155.84 | 156.64 | 152.16 | 1,018 |
| 2024-11-21 | 154.98 | 157.80 | 153.30 | 156.90 | 152.41 | 1,862 |
| 2024-11-19 | 153.75 | 154.79 | 152.70 | 152.70 | 148.33 | 185 |
| 2024-11-18 | 154.72 | 155.52 | 151.41 | 151.41 | 147.08 | 271 |
| 2024-11-14 | 155.55 | 155.55 | 153.00 | 153.15 | 148.77 | 3,030 |
| 2024-11-13 | 153.90 | 156.39 | 153.60 | 154.20 | 149.79 | 626 |
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.