Morgan Stanley historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-09-18 | 211.70 | 211.70 | 207.90 | 208.55 | 208.55 | 2,798 |
| 2026-09-17 | 210.42 | 210.43 | 209.60 | 209.60 | 209.60 | 980 |
| 2026-09-16 | 212.96 | 214.01 | 212.80 | 214.01 | 214.01 | 77 |
| 2026-09-15 | 213.06 | 213.06 | 206.75 | 211.69 | 211.69 | 2,426 |
| 2026-09-14 | 219.57 | 219.57 | 211.75 | 213.06 | 213.06 | 3,587 |
| 2026-09-11 | 219.66 | 219.84 | 215.55 | 219.57 | 219.57 | 2,909 |
| 2026-09-10 | 219.21 | 220.57 | 217.14 | 217.14 | 217.14 | 6,537 |
| 2026-09-09 | 220.44 | 220.69 | 216.67 | 220.23 | 220.23 | 1,350 |
| 2026-09-08 | 223.00 | 223.00 | 219.12 | 220.32 | 220.32 | 3,473 |
| 2026-09-04 | 221.24 | 223.30 | 220.44 | 223.00 | 223.00 | 15,011 |
| 2026-09-03 | 217.38 | 222.59 | 217.38 | 221.33 | 221.33 | 176 |
| 2026-09-02 | 217.36 | 220.00 | 214.76 | 216.74 | 216.74 | 322 |
| 2026-09-01 | 218.50 | 220.66 | 217.36 | 217.36 | 217.36 | 1,711 |
| 2026-08-31 | 223.65 | 223.65 | 218.50 | 218.50 | 218.50 | 1,751 |
| 2026-08-28 | 221.10 | 225.50 | 221.10 | 223.74 | 223.74 | 524 |
| 2026-08-27 | 214.73 | 222.70 | 214.73 | 221.10 | 221.10 | 1,078 |
| 2026-08-26 | 223.74 | 223.74 | 219.12 | 219.12 | 219.12 | 1,526 |
| 2026-08-25 | 220.22 | 223.50 | 220.22 | 223.50 | 223.50 | 41 |
| 2026-08-24 | 221.22 | 221.90 | 219.78 | 221.17 | 221.17 | 222 |
| 2026-08-21 | 218.20 | 220.09 | 216.92 | 220.09 | 220.09 | 174 |
| 2026-08-20 | 221.95 | 221.95 | 215.60 | 215.60 | 215.60 | 456 |
| 2026-08-19 | 221.75 | 222.92 | 221.00 | 221.06 | 221.06 | 127 |
| 2026-08-18 | 225.86 | 226.32 | 225.86 | 226.32 | 226.32 | 19 |
| 2026-08-17 | 226.75 | 228.62 | 226.75 | 227.70 | 227.70 | 19 |
| 2026-08-14 | 226.55 | 228.30 | 226.55 | 226.84 | 226.84 | 1,212 |
| 2026-08-13 | 226.55 | 230.44 | 226.32 | 226.32 | 226.32 | 492 |
| 2026-08-12 | 225.72 | 227.74 | 223.90 | 225.50 | 225.50 | 869 |
| 2026-08-11 | 220.20 | 222.20 | 220.20 | 222.20 | 222.20 | 3 |
| 2026-08-10 | 221.35 | 222.04 | 219.78 | 220.20 | 220.20 | 162 |
| 2026-08-07 | 218.00 | 219.95 | 217.84 | 219.55 | 219.55 | 1,087 |
| 2026-08-06 | 221.98 | 221.98 | 214.31 | 214.31 | 214.31 | 347 |
| 2026-08-05 | 223.30 | 225.05 | 222.69 | 223.74 | 223.74 | 164 |
| 2026-08-04 | 222.69 | 224.39 | 222.43 | 223.30 | 223.30 | 249 |
| 2026-08-03 | 213.78 | 214.62 | 211.89 | 214.51 | 214.51 | 469 |
| 2026-07-31 | 214.25 | 214.82 | 213.58 | 213.78 | 213.78 | 228 |
| 2026-07-30 | 208.95 | 213.50 | 207.02 | 207.03 | 205.86 | 295 |
| 2026-07-29 | 214.94 | 215.62 | 207.02 | 207.02 | 206.25 | 1,170 |
| 2026-07-28 | 218.46 | 218.46 | 213.00 | 214.94 | 214.14 | 251 |
| 2026-07-27 | 220.41 | 222.10 | 216.68 | 218.46 | 217.64 | 27 |
| 2026-07-24 | 216.37 | 217.93 | 215.17 | 217.62 | 216.81 | 8 |
Page 1 of 5 · 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.