Morgan Stanley (BVMF:MSBR34)
Brazil
· Delayed Price · Currency is BRL 167.50
-4.02 (-2.34%)
At close: Mar 6, 2026
Morgan Stanley Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 168.75 | 168.75 | 164.89 | 167.50 | 167.50 | -2.34% | 1,455 |
| Mar 5, 2026 | 174.38 | 174.47 | 169.89 | 171.52 | 171.52 | -1.92% | 99 |
| Mar 4, 2026 | 174.60 | 175.72 | 174.07 | 174.87 | 174.87 | 0.15% | 1,212 |
| Mar 3, 2026 | 172.06 | 175.28 | 170.50 | 174.60 | 174.60 | 1.48% | 1,030 |
| Mar 2, 2026 | 169.01 | 175.78 | 168.75 | 172.06 | 172.06 | 0.84% | 2,662 |
| Feb 27, 2026 | 182.34 | 182.34 | 169.06 | 170.63 | 170.63 | -6.42% | 2,890 |
| Feb 26, 2026 | 179.27 | 182.37 | 177.40 | 182.34 | 182.34 | 2.49% | 511 |
| Feb 25, 2026 | 173.34 | 178.29 | 173.34 | 177.91 | 177.91 | 2.20% | 727 |
| Feb 24, 2026 | 172.47 | 174.53 | 169.94 | 174.08 | 174.08 | 1.12% | 1,401 |
| Feb 23, 2026 | 181.04 | 181.04 | 172.00 | 172.15 | 172.15 | -4.91% | 1,613 |
| Feb 20, 2026 | 180.58 | 181.09 | 179.65 | 181.04 | 181.04 | -0.44% | 1,341 |
| Feb 19, 2026 | 184.51 | 184.51 | 180.50 | 181.84 | 181.84 | -1.45% | 6,041 |
| Feb 18, 2026 | 183.01 | 185.41 | 183.01 | 184.51 | 184.51 | 3.38% | 1,337 |
| Feb 13, 2026 | 175.51 | 178.47 | 171.59 | 178.47 | 178.47 | 1.69% | 2,702 |
| Feb 12, 2026 | 183.50 | 184.00 | 172.45 | 175.51 | 175.51 | -4.28% | 7,737 |
| Feb 11, 2026 | 184.74 | 186.15 | 182.09 | 183.35 | 183.35 | -0.97% | 157 |
| Feb 10, 2026 | 189.51 | 190.76 | 180.70 | 185.14 | 185.14 | -1.80% | 5,242 |
| Feb 9, 2026 | 186.77 | 190.06 | 186.40 | 188.53 | 188.53 | 0.23% | 1,049 |
| Feb 6, 2026 | 185.00 | 188.64 | 185.00 | 188.09 | 188.09 | 2.12% | 1,693 |
| Feb 5, 2026 | 188.92 | 189.12 | 182.40 | 184.19 | 184.19 | -2.50% | 1,752 |
| Feb 4, 2026 | 191.36 | 191.84 | 187.99 | 188.92 | 188.92 | -1.28% | 735 |
| Feb 3, 2026 | 194.71 | 196.08 | 187.12 | 191.36 | 191.36 | -1.72% | 12,515 |
| Feb 2, 2026 | 190.95 | 194.75 | 190.19 | 194.71 | 194.71 | 1.97% | 33,496 |
| Jan 30, 2026 | 191.48 | 192.95 | 188.48 | 190.95 | 190.95 | 1.11% | 458 |
| Jan 29, 2026 | 189.46 | 191.75 | 187.36 | 188.86 | 188.15 | -0.32% | 538 |
| Jan 28, 2026 | 189.43 | 192.13 | 187.72 | 189.46 | 188.74 | 0.02% | 305 |
| Jan 27, 2026 | 192.20 | 193.03 | 188.70 | 189.43 | 188.71 | -1.29% | 453 |
| Jan 26, 2026 | 185.00 | 192.62 | 183.51 | 191.91 | 191.18 | 1.84% | 4,883 |
| Jan 23, 2026 | 193.36 | 194.01 | 188.00 | 188.44 | 187.73 | -2.57% | 5,565 |
| Jan 22, 2026 | 196.09 | 197.19 | 193.39 | 193.41 | 192.68 | -1.37% | 896 |
| Jan 21, 2026 | 191.80 | 197.40 | 191.80 | 196.09 | 195.35 | 0.19% | 2,358 |
| Jan 20, 2026 | 205.00 | 205.00 | 195.29 | 195.72 | 194.98 | -5.21% | 1,347 |
| Jan 19, 2026 | 203.00 | 206.90 | 198.80 | 206.47 | 205.69 | 1.65% | 182 |
| Jan 16, 2026 | 205.75 | 207.16 | 203.11 | 203.11 | 202.34 | -1.20% | 2,136 |
| Jan 15, 2026 | 196.89 | 206.19 | 192.83 | 205.57 | 204.79 | 5.88% | 5,202 |
| Jan 14, 2026 | 196.80 | 197.38 | 192.49 | 194.15 | 193.42 | -1.45% | 5,973 |
| Jan 13, 2026 | 200.80 | 201.70 | 195.61 | 197.00 | 196.25 | -1.89% | 3,838 |
| Jan 12, 2026 | 199.97 | 200.80 | 197.60 | 200.80 | 200.04 | 0.60% | 1,602 |
| Jan 9, 2026 | 200.03 | 200.15 | 198.47 | 199.60 | 198.85 | -0.16% | 622 |
| Jan 8, 2026 | 199.26 | 200.88 | 198.20 | 199.91 | 199.15 | 0.33% | 159 |
| Jan 7, 2026 | 202.88 | 203.74 | 199.00 | 199.26 | 198.51 | -1.26% | 200 |
| Jan 6, 2026 | 202.50 | 202.91 | 199.80 | 201.80 | 201.04 | -0.10% | 2,087 |
| Jan 5, 2026 | 198.77 | 204.01 | 197.78 | 202.00 | 201.24 | 1.61% | 626 |
| Jan 2, 2026 | 196.59 | 198.79 | 192.25 | 198.79 | 198.04 | 1.12% | 1,181 |
| Dec 30, 2025 | 199.95 | 200.02 | 195.60 | 196.59 | 195.85 | -1.92% | 218 |
| Dec 29, 2025 | 203.89 | 203.89 | 200.24 | 200.43 | 199.67 | -0.71% | 177 |
| Dec 26, 2025 | 198.76 | 201.87 | 198.76 | 201.87 | 201.11 | 1.56% | 239 |
| Dec 23, 2025 | 200.76 | 201.45 | 198.50 | 198.76 | 198.01 | -0.99% | 434 |
| Dec 22, 2025 | 196.00 | 201.61 | 196.00 | 200.75 | 199.99 | 2.55% | 1,224 |
| Dec 19, 2025 | 192.12 | 196.23 | 190.58 | 195.76 | 195.02 | 2.41% | 486 |
| Dec 18, 2025 | 192.00 | 195.55 | 190.98 | 191.16 | 190.44 | -0.44% | 291 |
| Dec 17, 2025 | 195.41 | 197.33 | 192.00 | 192.00 | 191.27 | -0.84% | 2,865 |
| Dec 16, 2025 | 193.90 | 194.47 | 192.00 | 193.63 | 192.90 | 0.37% | 1,387 |
| Dec 15, 2025 | 194.05 | 195.51 | 192.91 | 192.91 | 192.18 | -0.11% | 94 |
| Dec 12, 2025 | 194.40 | 195.58 | 192.32 | 193.12 | 192.39 | -1.33% | 4,879 |
| Dec 11, 2025 | 195.59 | 196.79 | 194.47 | 195.72 | 194.98 | -1.17% | 1,704 |
| Dec 10, 2025 | 195.04 | 198.04 | 194.23 | 198.04 | 197.29 | 1.60% | 890 |
| Dec 9, 2025 | 193.75 | 196.73 | 193.75 | 194.93 | 194.19 | 1.54% | 396 |
| Dec 8, 2025 | 192.05 | 195.11 | 190.20 | 191.98 | 191.25 | -0.04% | 1,652 |
| Dec 5, 2025 | 186.43 | 192.48 | 185.44 | 192.05 | 191.32 | 3.56% | 559 |
| Dec 4, 2025 | 184.85 | 186.42 | 183.32 | 185.44 | 184.74 | 0.50% | 278 |
| Dec 3, 2025 | 180.53 | 184.52 | 178.35 | 184.52 | 183.82 | 2.06% | 1,227 |
| Dec 2, 2025 | 180.73 | 181.16 | 180.22 | 180.79 | 180.11 | 0.03% | 257 |
| Dec 1, 2025 | 181.49 | 181.50 | 179.01 | 180.73 | 180.05 | -0.42% | 5,049 |
| Nov 28, 2025 | 180.56 | 181.96 | 179.53 | 181.50 | 180.81 | 3.13% | 974 |
| Nov 27, 2025 | 179.98 | 181.00 | 175.00 | 176.00 | 175.33 | -2.21% | 237 |
| Nov 26, 2025 | 179.01 | 180.29 | 178.08 | 179.98 | 179.30 | 0.24% | 456 |
| Nov 25, 2025 | 175.45 | 179.55 | 173.87 | 179.55 | 178.87 | 2.34% | 1,161 |
| Nov 24, 2025 | 173.23 | 177.21 | 171.23 | 175.45 | 174.79 | 2.37% | 3,086 |
| Nov 21, 2025 | 173.21 | 173.23 | 168.13 | 171.38 | 170.73 | -1.07% | 2,250 |
| Nov 19, 2025 | 171.63 | 173.24 | 170.57 | 173.24 | 172.58 | 1.04% | 2,090 |
| Nov 18, 2025 | 169.60 | 171.62 | 168.12 | 171.45 | 170.80 | 0.95% | 919 |
| Nov 17, 2025 | 172.84 | 174.59 | 169.83 | 169.83 | 169.19 | -1.74% | 5,452 |
| Nov 14, 2025 | 174.58 | 175.04 | 169.38 | 172.84 | 172.19 | -1.26% | 3,828 |
| Nov 13, 2025 | 179.39 | 179.64 | 175.04 | 175.04 | 174.38 | -2.42% | 590 |
| Nov 12, 2025 | 176.17 | 181.44 | 176.17 | 179.39 | 178.71 | 2.40% | 2,359 |
| Nov 11, 2025 | 175.27 | 175.58 | 173.43 | 175.18 | 174.52 | -0.05% | 887 |
| Nov 10, 2025 | 173.27 | 175.80 | 173.08 | 175.27 | 174.61 | 1.19% | 158 |
| Nov 7, 2025 | 174.89 | 175.91 | 169.16 | 173.21 | 172.55 | -0.99% | 1,021 |
| Nov 6, 2025 | 178.50 | 178.50 | 174.43 | 174.95 | 174.29 | -1.23% | 1,762 |
| Nov 5, 2025 | 177.39 | 177.70 | 174.26 | 177.12 | 176.45 | -0.15% | 468 |
| Nov 4, 2025 | 175.26 | 179.70 | 173.71 | 177.39 | 176.72 | 1.22% | 1,294 |
| Nov 3, 2025 | 177.51 | 177.51 | 173.05 | 175.26 | 174.60 | -1.27% | 939 |
| Oct 31, 2025 | 179.95 | 179.95 | 175.21 | 177.51 | 176.14 | -2.47% | 926 |
| Oct 30, 2025 | 175.21 | 182.00 | 175.21 | 182.00 | 180.60 | 3.88% | 1,498 |
| Oct 29, 2025 | 178.37 | 178.37 | 175.00 | 175.20 | 173.85 | -0.79% | 362 |
| Oct 28, 2025 | 180.09 | 180.09 | 176.15 | 176.60 | 175.24 | -0.95% | 375 |
| Oct 27, 2025 | 176.63 | 179.22 | 176.63 | 178.30 | 176.92 | 0.95% | 338 |
| Oct 24, 2025 | 172.04 | 177.70 | 172.04 | 176.62 | 175.26 | 2.87% | 2,897 |
| Oct 23, 2025 | 172.04 | 172.04 | 170.13 | 171.69 | 170.36 | 1.41% | 1,708 |
| Oct 22, 2025 | 171.00 | 171.66 | 169.31 | 169.31 | 168.00 | -1.51% | 165 |
| Oct 21, 2025 | 176.01 | 176.01 | 171.80 | 171.90 | 170.57 | -1.35% | 463 |
| Oct 20, 2025 | 172.29 | 175.08 | 172.29 | 174.26 | 172.91 | 1.14% | 12,996 |
| Oct 17, 2025 | 174.71 | 176.07 | 171.28 | 172.29 | 170.96 | -1.11% | 831 |
| Oct 16, 2025 | 178.10 | 178.89 | 173.60 | 174.23 | 172.89 | -2.12% | 1,814 |
| Oct 15, 2025 | 171.89 | 181.44 | 171.89 | 178.00 | 176.63 | 4.60% | 9,746 |
| Oct 14, 2025 | 169.05 | 171.60 | 167.24 | 170.17 | 168.86 | 0.37% | 8,038 |
| Oct 13, 2025 | 168.81 | 169.55 | 168.06 | 169.55 | 168.24 | 1.10% | 443 |
| Oct 10, 2025 | 168.51 | 171.95 | 167.18 | 167.71 | 166.42 | -0.35% | 1,339 |
| Oct 9, 2025 | 166.22 | 168.30 | 165.41 | 168.30 | 167.00 | 1.22% | 1,368 |