Morgan Stanley (BVMF:MSBR34)
Brazil flag Brazil · Delayed Price · Currency is BRL
153.70
-0.50 (-0.32%)
At close: Aug 7, 2025, 4:55 PM GMT-3

Morgan Stanley Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 2025154.51155.78153.70153.70--0.32%551
Aug 6, 2025154.60155.40153.75154.20--0.48%593
Aug 5, 2025156.53157.27153.63154.95--0.51%195
Aug 4, 2025154.36156.36154.36155.74-1.35%1,594
Aug 1, 2025159.53159.53151.28153.67--3.67%32,338
Jul 31, 2025161.95162.61159.44159.53--0.42%527
Jul 30, 2025157.31162.74157.31160.20-0.44%208
Jul 29, 2025158.87161.24158.87159.50-0.39%464
Jul 28, 2025159.80159.81158.88158.88-0.10%267
Jul 25, 2025157.28159.20157.28158.72-0.83%406
Jul 24, 2025156.48158.70156.48157.41-0.14%410
Jul 23, 2025157.14157.19155.58157.19-0.87%390
Jul 22, 2025156.03156.32155.04155.84--0.32%805
Jul 21, 2025158.39158.39156.32156.34--0.31%1,505
Jul 18, 2025157.44157.44155.36156.82-0.27%6,941
Jul 17, 2025156.27156.60155.68156.40-1.09%3,633
Jul 16, 2025155.30155.95150.90154.71--2.37%2,194
Jul 15, 2025159.32159.71157.75158.47--1.53%620
Jul 14, 2025157.91160.94157.89160.94-2.22%66
Jul 11, 2025159.44159.44157.44157.44--0.40%191
Jul 10, 2025158.36158.76157.14158.08-1.86%2,862
Jul 9, 2025155.98155.98155.19155.19-0.86%1,303
Jul 8, 2025156.82156.82153.86153.86--2.06%113
Jul 7, 2025156.00157.74156.00157.09-1.64%7,218
Jul 4, 2025155.80157.60150.30154.55--0.87%3,258
Jul 3, 2025156.42156.42155.91155.91-1.13%410
Jul 2, 2025153.97154.80153.97154.17--0.22%19
Jul 1, 2025153.01154.73151.90154.51-0.98%313
Jun 30, 2025153.91154.53152.06153.01--0.58%366
Jun 27, 2025153.22155.00152.85153.91-0.27%61
Jun 26, 2025154.08154.08152.52153.50-0.62%232
Jun 25, 2025151.20152.55150.70152.55-1.90%89
Jun 24, 2025147.55149.70147.55149.70-1.80%1,730
Jun 23, 2025146.80147.05144.30147.05-0.44%97
Jun 20, 2025145.80146.40145.80146.40-0.45%45
Jun 18, 2025142.84145.74142.84145.74-2.03%40
Jun 17, 2025143.92143.92142.46142.84--0.75%32
Jun 16, 2025145.46146.02143.92143.92-0.19%65
Jun 13, 2025145.04145.04143.19143.65--1.37%10
Jun 12, 2025144.71146.45144.71145.65-0.08%55
Jun 11, 2025147.62147.62145.53145.53--0.49%32
Jun 10, 2025147.33147.33146.25146.25--0.24%7
Jun 9, 2025143.60147.25143.60146.60-0.11%131
Jun 6, 2025147.49148.85145.63146.44-0.99%241
Jun 5, 2025144.50145.01142.80145.01-0.24%51
Jun 4, 2025145.09145.38144.66144.67--1.77%172
Jun 3, 2025145.01147.27145.01147.27-0.03%7
Jun 2, 2025146.70147.23143.85147.23-0.36%67
May 30, 2025144.00146.70144.00146.70-1.56%146
May 29, 2025144.38145.08143.68144.44--1.41%25