Skip to main content
logo
Morgan Stanley (BVMF:MSBR34)
Brazil flag Brazil · Delayed Price · Currency is BRL
173.21
-1.74 (-0.99%)
At close: Nov 7, 2025

Morgan Stanley Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 12, 2025176.17181.44176.17179.39179.392.40%2,359
Nov 11, 2025175.27175.58173.43175.18175.18-0.05%887
Nov 10, 2025173.27175.80173.08175.27175.271.19%158
Nov 7, 2025174.89175.91169.16173.21173.21-0.99%1,021
Nov 6, 2025178.50178.50174.43174.95174.95-1.23%1,762
Nov 5, 2025177.39177.70174.26177.12177.12-0.15%468
Nov 4, 2025175.26179.70173.71177.39177.391.22%1,294
Nov 3, 2025177.51177.51173.05175.26175.26-1.27%939
Oct 31, 2025179.95179.95175.21177.51177.51-2.47%926
Oct 30, 2025175.21182.00175.21182.00180.913.88%1,498
Oct 29, 2025178.37178.37175.00175.20174.48-0.79%362
Oct 28, 2025180.09180.09176.15176.60175.87-0.95%375
Oct 27, 2025176.63179.22176.63178.30177.570.95%338
Oct 24, 2025172.04177.70172.04176.62175.892.87%2,897
Oct 23, 2025172.04172.04170.13171.69170.981.41%1,708
Oct 22, 2025171.00171.66169.31169.31168.61-1.51%165
Oct 21, 2025176.01176.01171.80171.90171.19-1.35%463
Oct 20, 2025172.29175.08172.29174.26173.541.14%12,996
Oct 17, 2025174.71176.07171.28172.29171.58-1.11%831
Oct 16, 2025178.10178.89173.60174.23173.51-2.12%1,814
Oct 15, 2025171.89181.44171.89178.00177.274.60%9,746
Oct 14, 2025169.05171.60167.24170.17169.470.37%8,038
Oct 13, 2025168.81169.55168.06169.55168.851.10%443
Oct 10, 2025168.51171.95167.18167.71167.02-0.35%1,339
Oct 9, 2025166.22168.30165.41168.30167.611.22%1,368
Oct 8, 2025165.07167.57164.56166.27165.59-0.20%346
Oct 7, 2025168.98169.82165.76166.60165.91-0.88%279
Oct 6, 2025167.95168.58165.72168.08167.390.08%437
Oct 3, 2025166.09169.15166.09167.95167.261.33%683
Oct 2, 2025165.30166.71164.73165.75165.07-1.12%264
Oct 1, 2025168.64169.01166.21167.62166.93-0.60%1,681
Sep 30, 2025171.47171.49166.85168.64167.95-1.29%134
Sep 29, 2025172.21172.21169.78170.85170.15-0.09%445
Sep 26, 2025170.06172.68170.06171.00170.300.35%382
Sep 25, 2025168.24170.40167.42170.40169.701.28%2,792
Sep 24, 2025170.84170.99167.97168.24167.55-0.75%282
Sep 23, 2025171.53174.59169.15169.51168.81-1.18%1,382
Sep 22, 2025169.66171.87169.56171.53170.820.60%992
Sep 19, 2025166.10171.05166.10170.51169.810.60%385
Sep 18, 2025166.81170.00166.81169.49168.791.61%338
Sep 17, 2025166.86167.21165.31166.80166.111.42%264
Sep 16, 2025166.47166.77164.39164.47163.79-1.27%336
Sep 15, 2025166.77168.18165.96166.58165.89-0.11%310
Sep 12, 2025168.22168.64166.61166.77166.080.46%137
Sep 11, 2025164.97169.83164.97166.01165.330.05%479
Sep 10, 2025165.90167.11163.71165.92165.24-545
Sep 9, 2025161.60166.08161.28165.92165.243.39%1,789
Sep 8, 2025160.30161.56160.23160.48159.820.11%225
Sep 5, 2025163.90163.90158.36160.30159.64-2.20%1,599
Sep 4, 2025163.79164.19163.19163.90163.231.39%111