Morgan Stanley historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 180.00 | 182.00 | 178.00 | 180.47 | 180.47 | 586 |
| 2026-10-19 | 182.30 | 183.08 | 180.67 | 181.15 | 181.15 | 242 |
| 2026-10-16 | 185.63 | 187.20 | 183.28 | 184.10 | 184.10 | 3,411 |
| 2026-10-15 | 183.77 | 189.99 | 179.32 | 189.99 | 189.99 | 808 |
| 2026-10-14 | 186.00 | 186.00 | 178.22 | 183.01 | 183.01 | 3,067 |
| 2026-10-13 | 189.78 | 194.77 | 187.55 | 192.08 | 192.08 | 645 |
| 2026-10-09 | 189.24 | 189.78 | 187.40 | 189.78 | 189.78 | 1,100 |
| 2026-10-08 | 189.92 | 189.92 | 186.58 | 188.13 | 188.13 | 1,449 |
| 2026-10-07 | 189.00 | 190.68 | 186.00 | 190.68 | 190.68 | 1,434 |
| 2026-10-06 | 189.59 | 192.00 | 189.43 | 192.00 | 192.00 | 3,953 |
| 2026-10-05 | 196.21 | 196.21 | 187.00 | 190.68 | 190.68 | 2,988 |
| 2026-10-02 | 197.87 | 200.39 | 197.87 | 198.80 | 198.80 | 1,716 |
| 2026-10-01 | 199.86 | 199.86 | 190.96 | 195.26 | 195.26 | 3,502 |
| 2026-09-30 | 199.86 | 199.86 | 194.61 | 195.21 | 195.21 | 2,124 |
| 2026-09-29 | 200.41 | 201.61 | 200.03 | 201.21 | 201.21 | 1,090 |
| 2026-09-28 | 204.33 | 205.00 | 201.80 | 202.64 | 202.64 | 563 |
| 2026-09-25 | 204.95 | 205.11 | 202.21 | 203.61 | 203.61 | 693 |
| 2026-09-24 | 207.25 | 207.25 | 202.90 | 204.70 | 204.70 | 49 |
| 2026-09-23 | 203.44 | 207.00 | 203.44 | 205.19 | 205.19 | 265 |
| 2026-09-22 | 212.51 | 212.51 | 203.08 | 204.51 | 204.51 | 342 |
| 2026-09-21 | 209.29 | 210.39 | 209.29 | 210.29 | 210.29 | 82 |
Page 1 of 1 · 21 trading days
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.