Morgan Stanley historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-03	108.00	114.51	108.00	113.41	102.63	23,660
2021-12-30	111.40	111.76	102.01	102.01	92.310	13,327
2021-12-29	113.50	115.00	112.47	115.00	104.06	2,366
2021-12-28	113.41	115.50	112.37	115.50	104.52	658
2021-12-27	113.52	113.52	112.31	112.75	102.03	911
2021-12-23	112.20	115.20	112.20	115.20	104.25	2,570
2021-12-22	112.06	112.68	111.10	111.10	100.54	2,321
2021-12-21	110.77	113.36	109.01	109.01	98.644	1,356
2021-12-20	112.00	112.00	107.95	109.89	99.441	1,560
2021-12-17	114.62	114.62	110.17	111.10	100.54	2,691
2021-12-16	114.95	116.00	113.91	116.00	104.97	374
2021-12-15	113.60	114.00	111.40	114.00	103.16	794
2021-12-14	110.00	115.00	109.12	115.00	104.06	555
2021-12-13	110.65	112.30	109.64	112.30	101.62	9,513
2021-12-10	114.03	114.03	110.63	110.75	100.22	1,701
2021-12-09	112.20	113.80	112.09	112.90	102.16	671
2021-12-08	116.00	116.00	112.71	112.72	102.00	3,460
2021-12-07	115.14	116.07	112.86	114.85	103.93	592
2021-12-06	112.94	114.46	112.09	113.27	102.50	6,303
2021-12-03	113.23	114.08	110.41	114.08	103.23	1,074
2021-12-02	108.95	112.60	107.69	111.71	101.09	10,894
2021-12-01	107.08	110.94	107.08	108.90	98.545	61,170
2021-11-30	107.03	107.84	105.71	106.95	96.780	7,119
2021-11-29	108.90	111.20	108.54	109.33	98.934	3,778
2021-11-26	112.00	112.00	107.58	110.00	99.540	2,101
2021-11-25	115.45	117.90	114.00	115.99	104.96	276
2021-11-24	115.28	115.45	112.36	115.45	104.47	11,109
2021-11-23	113.08	114.55	112.70	112.70	101.98	690
2021-11-22	108.46	112.38	108.35	111.74	101.11	649
2021-11-19	108.22	109.34	105.24	108.65	98.318	1,890
2021-11-18	109.38	109.38	107.05	108.99	98.626	3,739
2021-11-17	110.88	110.88	107.33	108.30	98.002	1,706
2021-11-16	109.82	111.54	109.45	111.00	100.44	1,363
2021-11-12	108.39	108.73	106.46	108.73	98.391	774
2021-11-11	107.25	107.34	105.82	107.32	97.115	1,764
2021-11-10	110.18	110.18	107.03	107.90	97.640	1,488
2021-11-09	110.88	110.88	107.80	109.09	98.717	14,039
2021-11-08	111.54	112.76	110.88	110.88	100.34	2,114
2021-11-05	112.64	112.96	110.03	110.40	99.902	1,537
2021-11-04	114.01	115.50	110.55	111.56	100.95	2,369
2021-11-03	117.95	118.12	114.00	114.00	103.16	2,777
2021-11-01	116.20	117.97	116.20	117.95	106.73	790
2021-10-29	115.80	116.99	114.60	116.19	105.14	4,347
2021-10-28	113.74	115.01	113.30	115.01	104.07	560
2021-10-27	115.58	116.52	113.63	114.98	104.05	5,737
2021-10-26	113.19	117.22	113.08	115.58	104.13	2,622
2021-10-25	114.73	115.20	112.90	112.92	101.74	752
2021-10-22	114.20	117.08	114.20	114.84	103.46	13,035
2021-10-21	113.74	114.32	112.81	113.41	102.18	2,864
2021-10-20	113.30	113.52	110.88	111.46	100.42	5,273
2021-10-19	113.52	113.62	112.60	113.41	102.18	9,184
2021-10-18	112.75	114.56	110.73	111.76	100.69	15,415
2021-10-15	111.98	112.30	111.60	111.60	100.55	1,096
2021-10-14	110.77	111.76	108.36	111.32	100.29	14,062

← NewerPage 21 of 21 · 1,254 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.