Morgan Stanley historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-12	156.39	156.39	152.10	152.48	148.12	2,157
2024-11-11	153.45	156.40	151.20	156.40	151.93	812
2024-11-08	147.75	150.25	147.30	150.25	145.95	14,690
2024-11-07	147.20	148.30	146.10	146.40	142.21	21,423
2024-11-06	148.00	152.06	146.30	150.00	145.71	7,965
2024-11-05	135.89	135.89	134.55	134.55	130.70	548
2024-11-04	135.70	135.70	134.00	134.54	130.69	420
2024-11-01	136.37	137.02	136.00	136.26	132.36	10,027
2024-10-31	134.88	135.82	134.01	135.03	131.17	2,570
2024-10-30	137.50	137.50	136.18	136.18	132.29	245
2024-10-29	134.68	139.18	134.68	139.18	135.20	248
2024-10-28	135.54	136.24	135.54	135.87	131.30	96
2024-10-25	136.04	136.04	132.72	133.98	129.48	623
2024-10-24	134.00	135.20	134.00	135.20	130.65	567
2024-10-23	135.18	135.18	133.86	134.35	129.83	53
2024-10-22	134.42	134.76	133.65	134.76	130.23	50,043
2024-10-21	137.87	138.46	134.57	134.57	130.05	566
2024-10-18	139.15	139.15	134.55	137.87	133.23	7,973
2024-10-17	135.95	139.17	135.04	139.17	134.49	574
2024-10-16	132.03	137.87	131.95	135.95	131.38	36,999
2024-10-15	128.18	128.31	127.14	127.15	122.87	13,141
2024-10-14	125.15	126.66	124.08	126.66	122.40	5,499
2024-10-11	122.60	125.49	122.60	124.59	120.40	541
2024-10-10	122.00	122.00	120.60	120.95	116.88	13,016
2024-10-09	120.00	122.41	120.00	122.41	118.29	358
2024-10-08	119.39	119.40	118.92	119.40	115.39	360
2024-10-07	118.43	118.96	117.48	118.32	114.34	38
2024-10-04	115.23	118.35	115.23	117.48	113.53	148
2024-10-03	114.12	114.12	113.96	113.96	110.13	19
2024-10-02	114.99	114.99	113.52	113.74	109.92	13
2024-10-01	113.03	114.40	113.03	114.40	110.55	425
2024-09-30	114.38	114.38	112.48	112.68	108.89	347
2024-09-27	113.80	114.23	113.33	113.33	109.52	605
2024-09-26	112.12	114.00	112.12	113.55	109.73	414
2024-09-25	111.85	112.17	111.85	112.11	108.34	128
2024-09-24	111.93	111.93	111.73	111.85	108.09	11
2024-09-23	113.19	113.28	112.74	112.85	109.06	78
2024-09-20	110.22	111.85	110.22	111.85	108.09	32
2024-09-19	109.67	109.67	109.27	109.27	105.60	95
2024-09-18	109.50	109.52	108.33	108.78	105.12	258
2024-09-17	111.00	111.00	109.50	109.50	105.82	47
2024-09-16	109.90	110.25	109.80	110.25	106.54	77
2024-09-13	109.32	109.32	109.05	109.05	105.38	67
2024-09-12	109.96	109.96	108.46	108.60	104.95	71
2024-09-11	107.04	112.15	107.03	112.15	108.38	24
2024-09-10	110.91	110.91	107.37	109.36	105.68	26
2024-09-09	109.34	110.10	109.34	109.81	106.12	297
2024-09-06	111.33	111.33	107.80	108.36	104.72	327
2024-09-05	113.90	113.90	111.45	111.45	107.70	2
2024-09-04	111.51	113.65	111.51	112.77	108.98	116
2024-09-03	116.45	116.45	111.51	111.51	107.76	11,080
2024-09-02	116.45	118.47	116.45	116.50	112.58	108
2024-08-30	116.39	117.36	115.08	116.45	112.53	1,256
2024-08-29	113.96	115.80	113.96	115.00	111.13	299
2024-08-28	110.55	113.50	110.55	113.28	109.47	38
2024-08-27	112.81	112.81	112.81	112.81	109.02	6
2024-08-26	109.27	112.87	109.27	111.96	108.20	234
2024-08-23	112.75	112.75	111.50	111.50	107.75	125
2024-08-22	111.22	112.64	111.11	112.41	108.63	608
2024-08-21	109.95	110.49	109.38	110.44	106.73	677

← NewerPage 9 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.