Skip to main content
logo
Morgan Stanley (BVMF:MSBR34)
Brazil flag Brazil · Delayed Price · Currency is BRL
198.76
-1.99 (-0.99%)
At close: Dec 23, 2025

Morgan Stanley Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 23, 2025200.76201.45198.50198.76198.76-0.99%434
Dec 22, 2025196.00201.61196.00200.75200.752.55%1,224
Dec 19, 2025192.12196.23190.58195.76195.762.41%486
Dec 18, 2025192.00195.55190.98191.16191.16-0.44%291
Dec 17, 2025195.41197.33192.00192.00192.00-0.84%2,865
Dec 16, 2025193.90194.47192.00193.63193.630.37%1,387
Dec 15, 2025194.05195.51192.91192.91192.91-0.11%94
Dec 12, 2025194.40195.58192.32193.12193.12-1.33%4,879
Dec 11, 2025195.59196.79194.47195.72195.72-1.17%1,704
Dec 10, 2025195.04198.04194.23198.04198.041.60%890
Dec 9, 2025193.75196.73193.75194.93194.931.54%396
Dec 8, 2025192.05195.11190.20191.98191.98-0.04%1,652
Dec 5, 2025186.43192.48185.44192.05192.053.56%559
Dec 4, 2025184.85186.42183.32185.44185.440.50%278
Dec 3, 2025180.53184.52178.35184.52184.522.06%1,227
Dec 2, 2025180.73181.16180.22180.79180.790.03%257
Dec 1, 2025181.49181.50179.01180.73180.73-0.42%5,049
Nov 28, 2025180.56181.96179.53181.50181.503.13%974
Nov 27, 2025179.98181.00175.00176.00176.00-2.21%237
Nov 26, 2025179.01180.29178.08179.98179.980.24%456
Nov 25, 2025175.45179.55173.87179.55179.552.34%1,161
Nov 24, 2025173.23177.21171.23175.45175.452.37%3,086
Nov 21, 2025173.21173.23168.13171.38171.38-1.07%2,250
Nov 19, 2025171.63173.24170.57173.24173.241.04%2,090
Nov 18, 2025169.60171.62168.12171.45171.450.95%919
Nov 17, 2025172.84174.59169.83169.83169.83-1.74%5,452
Nov 14, 2025174.58175.04169.38172.84172.84-1.26%3,828
Nov 13, 2025179.39179.64175.04175.04175.04-2.42%590
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, 2025179.95179.95175.21177.51176.81-2.47%926
Oct 30, 2025175.21182.00175.21182.00181.283.88%1,498
Oct 29, 2025178.37178.37175.00175.20174.51-0.79%362
Oct 28, 2025180.09180.09176.15176.60175.90-0.95%375
Oct 27, 2025176.63179.22176.63178.30177.600.95%338
Oct 24, 2025172.04177.70172.04176.62175.922.87%2,897
Oct 23, 2025172.04172.04170.13171.69171.011.41%1,708
Oct 22, 2025171.00171.66169.31169.31168.64-1.51%165
Oct 21, 2025176.01176.01171.80171.90171.22-1.35%463
Oct 20, 2025172.29175.08172.29174.26173.571.14%12,996
Oct 17, 2025174.71176.07171.28172.29171.61-1.11%831
Oct 16, 2025178.10178.89173.60174.23173.54-2.12%1,814
Oct 15, 2025171.89181.44171.89178.00177.304.60%9,746
Oct 14, 2025169.05171.60167.24170.17169.500.37%8,038