Morgan Stanley (BVMF:MSBR34)
Brazil · Delayed Price · Currency is BRL 167.95
+2.20 (1.33%)
At close: Oct 3, 2025
Morgan Stanley Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 168.51 | 171.95 | 167.18 | 167.71 | 167.71 | -0.35% | 1,339 |
| Oct 9, 2025 | 166.22 | 168.30 | 165.41 | 168.30 | 168.30 | 1.22% | 1,368 |
| Oct 8, 2025 | 165.07 | 167.57 | 164.56 | 166.27 | 166.27 | -0.20% | 346 |
| Oct 7, 2025 | 168.98 | 169.82 | 165.76 | 166.60 | 166.60 | -0.88% | 279 |
| Oct 6, 2025 | 167.95 | 168.58 | 165.72 | 168.08 | 168.08 | 0.08% | 437 |
| Oct 3, 2025 | 166.09 | 169.15 | 166.09 | 167.95 | 167.95 | 1.33% | 683 |
| Oct 2, 2025 | 165.30 | 166.71 | 164.73 | 165.75 | 165.75 | -1.12% | 264 |
| Oct 1, 2025 | 168.64 | 169.01 | 166.21 | 167.62 | 167.62 | -0.60% | 1,681 |
| Sep 30, 2025 | 171.47 | 171.49 | 166.85 | 168.64 | 168.64 | -1.29% | 134 |
| Sep 29, 2025 | 172.21 | 172.21 | 169.78 | 170.85 | 170.85 | -0.09% | 445 |
| Sep 26, 2025 | 170.06 | 172.68 | 170.06 | 171.00 | 171.00 | 0.35% | 382 |
| Sep 25, 2025 | 168.24 | 170.40 | 167.42 | 170.40 | 170.40 | 1.28% | 2,792 |
| Sep 24, 2025 | 170.84 | 170.99 | 167.97 | 168.24 | 168.24 | -0.75% | 282 |
| Sep 23, 2025 | 171.53 | 174.59 | 169.15 | 169.51 | 169.51 | -1.18% | 1,382 |
| Sep 22, 2025 | 169.66 | 171.87 | 169.56 | 171.53 | 171.53 | 0.60% | 992 |
| Sep 19, 2025 | 166.10 | 171.05 | 166.10 | 170.51 | 170.51 | 0.60% | 385 |
| Sep 18, 2025 | 166.81 | 170.00 | 166.81 | 169.49 | 169.49 | 1.61% | 343 |
| Sep 17, 2025 | 166.86 | 167.21 | 165.31 | 166.80 | 166.80 | 1.42% | 266 |
| Sep 16, 2025 | 166.47 | 166.77 | 164.39 | 164.47 | 164.47 | -1.27% | 336 |
| Sep 15, 2025 | 166.77 | 168.18 | 165.96 | 166.58 | 166.58 | -0.11% | 312 |
| Sep 12, 2025 | 168.22 | 168.64 | 166.61 | 166.77 | 166.77 | 0.46% | 137 |
| Sep 11, 2025 | 164.97 | 169.83 | 164.97 | 166.01 | 166.01 | 0.05% | 479 |
| Sep 10, 2025 | 165.90 | 167.11 | 163.71 | 165.92 | 165.92 | - | 595 |
| Sep 9, 2025 | 161.60 | 166.08 | 161.28 | 165.92 | 165.92 | 3.39% | 1,810 |
| Sep 8, 2025 | 160.30 | 161.56 | 160.23 | 160.48 | 160.48 | 0.11% | 225 |
| Sep 5, 2025 | 163.90 | 163.90 | 158.36 | 160.30 | 160.30 | -2.20% | 1,599 |
| Sep 4, 2025 | 163.79 | 164.19 | 163.19 | 163.90 | 163.90 | 1.39% | 117 |
| Sep 3, 2025 | 162.88 | 162.88 | 160.65 | 161.65 | 161.65 | -0.76% | 116 |
| Sep 2, 2025 | 163.68 | 163.68 | 159.96 | 162.88 | 162.88 | -0.68% | 1,849 |
| Sep 1, 2025 | 163.99 | 163.99 | 163.99 | 163.99 | 163.99 | 0.58% | 17 |
| Aug 29, 2025 | 162.40 | 163.68 | 161.69 | 163.04 | 163.04 | 0.39% | 156 |
| Aug 28, 2025 | 163.09 | 163.15 | 161.60 | 162.40 | 162.40 | 0.30% | 1,564 |
| Aug 27, 2025 | 161.33 | 162.55 | 161.11 | 161.92 | 161.92 | 0.37% | 295 |
| Aug 26, 2025 | 160.15 | 161.33 | 158.24 | 161.33 | 161.33 | 0.96% | 472 |
| Aug 25, 2025 | 160.82 | 161.17 | 159.78 | 159.79 | 159.79 | -0.23% | 1,648 |
| Aug 22, 2025 | 159.56 | 161.60 | 158.55 | 160.16 | 160.16 | 1.37% | 1,322 |
| Aug 21, 2025 | 157.17 | 158.72 | 156.64 | 157.99 | 157.99 | -0.06% | 310 |
| Aug 20, 2025 | 156.10 | 158.08 | 154.56 | 158.08 | 158.08 | -0.40% | 1,051 |
| Aug 19, 2025 | 158.79 | 158.88 | 157.10 | 158.71 | 158.71 | 0.83% | 1,562 |
| Aug 18, 2025 | 157.16 | 157.40 | 155.62 | 157.40 | 157.40 | 0.90% | 191 |
| Aug 15, 2025 | 160.99 | 160.99 | 156.00 | 156.00 | 156.00 | -2.50% | 182 |
| Aug 14, 2025 | 160.98 | 160.98 | 159.10 | 160.00 | 160.00 | -0.62% | 146 |
| Aug 13, 2025 | 159.01 | 161.00 | 157.44 | 161.00 | 161.00 | 1.63% | 252 |
| Aug 12, 2025 | 157.60 | 160.00 | 157.39 | 158.41 | 158.41 | 1.27% | 878 |
| Aug 11, 2025 | 156.64 | 156.88 | 155.67 | 156.42 | 156.42 | 0.56% | 201 |
| Aug 8, 2025 | 153.90 | 156.10 | 153.75 | 155.55 | 155.55 | 1.20% | 484 |
| Aug 7, 2025 | 154.51 | 155.78 | 153.70 | 153.70 | 153.70 | -0.32% | 551 |
| Aug 6, 2025 | 154.60 | 155.40 | 153.75 | 154.20 | 154.20 | -0.48% | 593 |
| Aug 5, 2025 | 156.53 | 157.27 | 153.63 | 154.95 | 154.95 | -0.51% | 195 |
| Aug 4, 2025 | 154.36 | 156.36 | 154.36 | 155.74 | 155.74 | 1.35% | 1,594 |