Morgan Stanley (BVMF:MSBR34)
Brazil · Delayed Price · Currency is BRL 166.80
+2.33 (1.42%)
At close: Sep 17, 2025
Morgan Stanley Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 166.86 | 167.21 | 165.34 | 166.80 | - | 1.42% | 252 |
| Sep 16, 2025 | 166.47 | 166.77 | 164.39 | 164.47 | - | -1.27% | 657 |
| Sep 15, 2025 | 166.77 | 168.18 | 165.96 | 166.58 | - | -0.11% | 312 |
| Sep 12, 2025 | 168.22 | 168.64 | 166.61 | 166.77 | - | 0.46% | 137 |
| Sep 11, 2025 | 164.97 | 169.83 | 164.97 | 166.01 | - | 0.05% | 479 |
| Sep 10, 2025 | 165.90 | 167.11 | 163.71 | 165.92 | - | - | 595 |
| Sep 9, 2025 | 161.60 | 166.08 | 161.28 | 165.92 | - | 3.39% | 1,810 |
| Sep 8, 2025 | 160.30 | 161.56 | 160.23 | 160.48 | - | 0.11% | 225 |
| Sep 5, 2025 | 163.90 | 163.90 | 158.36 | 160.30 | - | -2.20% | 1,599 |
| Sep 4, 2025 | 163.79 | 164.19 | 163.19 | 163.90 | - | 1.39% | 117 |
| Sep 3, 2025 | 162.88 | 162.88 | 160.65 | 161.65 | - | -0.76% | 116 |
| Sep 2, 2025 | 163.68 | 163.68 | 159.96 | 162.88 | - | -0.68% | 1,849 |
| Sep 1, 2025 | 163.99 | 163.99 | 163.99 | 163.99 | - | 0.58% | 17 |
| Aug 29, 2025 | 162.40 | 163.68 | 161.69 | 163.04 | - | 0.39% | 156 |
| Aug 28, 2025 | 163.09 | 163.15 | 161.60 | 162.40 | - | 0.30% | 1,564 |
| Aug 27, 2025 | 161.33 | 162.55 | 161.11 | 161.92 | - | 0.37% | 295 |
| Aug 26, 2025 | 160.15 | 161.33 | 158.24 | 161.33 | - | 0.96% | 472 |
| Aug 25, 2025 | 160.82 | 161.17 | 159.78 | 159.79 | - | -0.23% | 1,648 |
| Aug 22, 2025 | 159.56 | 161.60 | 158.55 | 160.16 | - | 1.37% | 1,322 |
| Aug 21, 2025 | 157.17 | 158.72 | 156.64 | 157.99 | - | -0.06% | 310 |
| Aug 20, 2025 | 156.10 | 158.08 | 154.56 | 158.08 | - | -0.40% | 1,051 |
| Aug 19, 2025 | 158.79 | 158.88 | 157.10 | 158.71 | - | 0.83% | 1,562 |
| Aug 18, 2025 | 157.16 | 157.40 | 155.62 | 157.40 | - | 0.90% | 191 |
| Aug 15, 2025 | 160.99 | 160.99 | 156.00 | 156.00 | - | -2.50% | 182 |
| Aug 14, 2025 | 160.98 | 160.98 | 159.10 | 160.00 | - | -0.62% | 146 |
| Aug 13, 2025 | 159.01 | 161.00 | 157.44 | 161.00 | - | 1.63% | 252 |
| Aug 12, 2025 | 157.60 | 160.00 | 157.39 | 158.41 | - | 1.27% | 878 |
| Aug 11, 2025 | 156.64 | 156.88 | 155.67 | 156.42 | - | 0.56% | 201 |
| Aug 8, 2025 | 153.90 | 156.10 | 153.75 | 155.55 | - | 1.20% | 484 |
| Aug 7, 2025 | 154.51 | 155.78 | 153.70 | 153.70 | - | -0.32% | 551 |
| Aug 6, 2025 | 154.60 | 155.40 | 153.75 | 154.20 | - | -0.48% | 593 |
| Aug 5, 2025 | 156.53 | 157.27 | 153.63 | 154.95 | - | -0.51% | 195 |
| Aug 4, 2025 | 154.36 | 156.36 | 154.36 | 155.74 | - | 1.35% | 1,594 |
| Aug 1, 2025 | 159.53 | 159.53 | 151.28 | 153.67 | - | -3.67% | 32,338 |
| Jul 31, 2025 | 161.95 | 162.61 | 159.44 | 159.53 | - | -0.42% | 527 |
| Jul 30, 2025 | 157.31 | 162.74 | 157.31 | 160.20 | - | 0.44% | 208 |
| Jul 29, 2025 | 158.87 | 161.24 | 158.87 | 159.50 | - | 0.39% | 464 |
| Jul 28, 2025 | 159.80 | 159.81 | 158.88 | 158.88 | - | 0.10% | 267 |
| Jul 25, 2025 | 157.28 | 159.20 | 157.28 | 158.72 | - | 0.83% | 406 |
| Jul 24, 2025 | 156.48 | 158.70 | 156.48 | 157.41 | - | 0.14% | 410 |
| Jul 23, 2025 | 157.14 | 157.19 | 155.58 | 157.19 | - | 0.87% | 390 |
| Jul 22, 2025 | 156.03 | 156.32 | 155.04 | 155.84 | - | -0.32% | 805 |
| Jul 21, 2025 | 158.39 | 158.39 | 156.32 | 156.34 | - | -0.31% | 1,505 |
| Jul 18, 2025 | 157.44 | 157.44 | 155.36 | 156.82 | - | 0.27% | 6,941 |
| Jul 17, 2025 | 156.27 | 156.60 | 155.68 | 156.40 | - | 1.09% | 3,633 |
| Jul 16, 2025 | 155.30 | 155.95 | 150.90 | 154.71 | - | -2.37% | 2,194 |
| Jul 15, 2025 | 159.32 | 159.71 | 157.75 | 158.47 | - | -1.53% | 620 |
| Jul 14, 2025 | 157.91 | 160.94 | 157.89 | 160.94 | - | 2.22% | 66 |
| Jul 11, 2025 | 159.44 | 159.44 | 157.44 | 157.44 | - | -0.40% | 191 |
| Jul 10, 2025 | 158.36 | 158.76 | 157.14 | 158.08 | - | 1.86% | 2,862 |