Skip to main content
logo
Morgan Stanley (BVMF:MSBR34)
Brazil flag Brazil · Delayed Price · Currency is BRL
170.86
+5.45 (3.29%)
Last updated: Mar 20, 2026, 3:59 PM GMT-3

Morgan Stanley Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 2026168.71172.39168.68170.84170.843.28%2,619
Mar 19, 2026165.40166.40165.10165.41165.410.01%353
Mar 18, 2026164.48166.66164.48165.40165.400.85%164
Mar 17, 2026165.08166.28163.38164.00164.00-0.65%666
Mar 16, 2026170.10170.10162.57165.08165.080.60%28
Mar 13, 2026159.01164.20159.01164.09164.091.67%251
Mar 12, 2026161.17161.97160.00161.39161.39-2.54%828
Mar 11, 2026166.08166.08163.00165.59165.59-0.30%308
Mar 10, 2026166.01167.64165.73166.08166.080.04%1,036
Mar 9, 2026164.96166.93161.00166.01166.01-0.89%3,175
Mar 6, 2026168.75168.75164.89167.50167.50-2.34%1,455
Mar 5, 2026174.38174.47169.89171.52171.52-1.92%99
Mar 4, 2026174.60175.72174.07174.87174.870.15%1,212
Mar 3, 2026172.06175.28170.50174.60174.601.48%1,030
Mar 2, 2026169.01175.78168.75172.06172.060.84%2,662
Feb 27, 2026182.34182.34169.06170.63170.63-6.42%2,890
Feb 26, 2026179.27182.37177.40182.34182.342.49%511
Feb 25, 2026173.34178.29173.34177.91177.912.20%727
Feb 24, 2026172.47174.53169.94174.08174.081.12%1,401
Feb 23, 2026181.04181.04172.00172.15172.15-4.91%1,613
Feb 20, 2026180.58181.09179.65181.04181.04-0.44%1,341
Feb 19, 2026184.51184.51180.50181.84181.84-1.45%6,041
Feb 18, 2026183.01185.41183.01184.51184.513.38%1,337
Feb 13, 2026175.51178.47171.59178.47178.471.69%2,702
Feb 12, 2026183.50184.00172.45175.51175.51-4.28%7,737
Feb 11, 2026184.74186.15182.09183.35183.35-0.97%157
Feb 10, 2026189.51190.76180.70185.14185.14-1.80%5,242
Feb 9, 2026186.77190.06186.40188.53188.530.23%1,049
Feb 6, 2026185.00188.64185.00188.09188.092.12%1,693
Feb 5, 2026188.92189.12182.40184.19184.19-2.50%1,752
Feb 4, 2026191.36191.84187.99188.92188.92-1.28%735
Feb 3, 2026194.71196.08187.12191.36191.36-1.72%12,515
Feb 2, 2026190.95194.75190.19194.71194.711.97%33,496
Jan 30, 2026191.48192.95188.48190.95190.951.11%458
Jan 29, 2026189.46191.75187.36188.86188.15-0.32%538
Jan 28, 2026189.43192.13187.72189.46188.740.02%305
Jan 27, 2026192.20193.03188.70189.43188.71-1.29%453
Jan 26, 2026185.00192.62183.51191.91191.181.84%4,883
Jan 23, 2026193.36194.01188.00188.44187.73-2.57%5,565
Jan 22, 2026196.09197.19193.39193.41192.68-1.37%896
Jan 21, 2026191.80197.40191.80196.09195.350.19%2,358
Jan 20, 2026205.00205.00195.29195.72194.98-5.21%1,347
Jan 19, 2026203.00206.90198.80206.47205.691.65%182
Jan 16, 2026205.75207.16203.11203.11202.34-1.20%2,136
Jan 15, 2026196.89206.19192.83205.57204.795.88%5,202
Jan 14, 2026196.80197.38192.49194.15193.42-1.45%5,973
Jan 13, 2026200.80201.70195.61197.00196.25-1.89%3,838
Jan 12, 2026199.97200.80197.60200.80200.040.60%1,602
Jan 9, 2026200.03200.15198.47199.60198.85-0.16%622
Jan 8, 2026199.26200.88198.20199.91199.150.33%159