Morgan Stanley (BVMF:MSBR34)
Brazil flag Brazil · Delayed Price · Currency is BRL
161.92
+0.59 (0.37%)
At close: Aug 26, 2025

Morgan Stanley Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 2025163.09163.15161.60162.40-0.30%1,744
Aug 27, 2025162.55162.55161.11161.92-0.37%416
Aug 26, 2025160.15161.33158.24161.33-0.96%472
Aug 25, 2025160.82161.17159.78159.79--0.23%1,648
Aug 22, 2025159.56161.60158.55160.16-1.37%1,322
Aug 21, 2025157.17158.72156.64157.99--0.06%310
Aug 20, 2025156.10158.08154.56158.08--0.40%1,051
Aug 19, 2025158.79158.88157.10158.71-0.83%1,562
Aug 18, 2025157.16157.40155.62157.40-0.90%191
Aug 15, 2025160.99160.99156.00156.00--2.50%182
Aug 14, 2025160.98160.98159.10160.00--0.62%146
Aug 13, 2025159.01161.00157.44161.00-1.63%252
Aug 12, 2025157.60160.00157.39158.41-1.27%878
Aug 11, 2025156.64156.88155.67156.42-0.56%201
Aug 8, 2025153.90156.10153.75155.55-1.20%484
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