Skip to main content
logo
Morgan Stanley (BVMF:MSBR34)
Brazil flag Brazil · Delayed Price · Currency is BRL
170.63
-11.71 (-6.42%)
Last updated: Feb 27, 2026, 4:30 PM GMT-3

Morgan Stanley Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 7, 2026202.88203.74199.00199.26198.51-1.26%200
Jan 6, 2026202.50202.91199.80201.80201.04-0.10%2,087
Jan 5, 2026198.77204.01197.78202.00201.241.61%626
Jan 2, 2026196.59198.79192.25198.79198.041.12%1,181
Dec 30, 2025199.95200.02195.60196.59195.85-1.92%218
Dec 29, 2025203.89203.89200.24200.43199.67-0.71%177
Dec 26, 2025198.76201.87198.76201.87201.111.56%239
Dec 23, 2025200.76201.45198.50198.76198.01-0.99%434
Dec 22, 2025196.00201.61196.00200.75199.992.55%1,224
Dec 19, 2025192.12196.23190.58195.76195.022.41%486
Dec 18, 2025192.00195.55190.98191.16190.44-0.44%291
Dec 17, 2025195.41197.33192.00192.00191.27-0.84%2,865
Dec 16, 2025193.90194.47192.00193.63192.900.37%1,387
Dec 15, 2025194.05195.51192.91192.91192.18-0.11%94
Dec 12, 2025194.40195.58192.32193.12192.39-1.33%4,879