Skip to main content
Morgan Stanley (BVMF:MSBR34)
Brazil flag Brazil · Delayed Price · Currency is BRL
187.67
+2.23 (1.20%)
Last updated: Dec 5, 2025, 12:07 PM GMT-3

Morgan Stanley Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 13, 2025168.81169.55168.06169.55168.881.10%443
Oct 10, 2025168.51171.95167.18167.71167.05-0.35%1,339
Oct 9, 2025166.22168.30165.41168.30167.631.22%1,368
Oct 8, 2025165.07167.57164.56166.27165.61-0.20%346
Oct 7, 2025168.98169.82165.76166.60165.94-0.88%279
Oct 6, 2025167.95168.58165.72168.08167.420.08%437
Oct 3, 2025166.09169.15166.09167.95167.291.33%683
Oct 2, 2025165.30166.71164.73165.75165.09-1.12%264
Oct 1, 2025168.64169.01166.21167.62166.96-0.60%1,681
Sep 30, 2025171.47171.49166.85168.64167.97-1.29%134
Sep 29, 2025172.21172.21169.78170.85170.17-0.09%445
Sep 26, 2025170.06172.68170.06171.00170.320.35%382
Sep 25, 2025168.24170.40167.42170.40169.731.28%2,792
Sep 24, 2025170.84170.99167.97168.24167.58-0.75%282
Sep 23, 2025171.53174.59169.15169.51168.84-1.18%1,382
Sep 22, 2025169.66171.87169.56171.53170.850.60%992
Sep 19, 2025166.10171.05166.10170.51169.840.60%385
Sep 18, 2025166.81170.00166.81169.49168.821.61%338
Sep 17, 2025166.86167.21165.31166.80166.141.42%264
Sep 16, 2025166.47166.77164.39164.47163.82-1.27%336
Sep 15, 2025166.77168.18165.96166.58165.92-0.11%310
Sep 12, 2025168.22168.64166.61166.77166.110.46%137
Sep 11, 2025164.97169.83164.97166.01165.350.05%479
Sep 10, 2025165.90167.11163.71165.92165.26-545
Sep 9, 2025161.60166.08161.28165.92165.263.39%1,789
Sep 8, 2025160.30161.56160.23160.48159.850.11%225
Sep 5, 2025163.90163.90158.36160.30159.67-2.20%1,599
Sep 4, 2025163.79164.19163.19163.90163.251.39%111
Sep 3, 2025162.88162.88160.65161.65161.01-0.76%116
Sep 2, 2025163.68163.68159.96162.88162.24-0.68%1,849
Sep 1, 2025163.99163.99163.99163.99163.340.58%17
Aug 29, 2025162.40163.68161.69163.04162.400.39%156
Aug 28, 2025163.09163.15161.60162.40161.760.30%1,564
Aug 27, 2025162.55162.55161.11161.92161.280.37%295
Aug 26, 2025160.15161.33158.24161.33160.690.96%472
Aug 25, 2025160.82161.17159.78159.79159.16-0.23%1,644
Aug 22, 2025159.56161.60158.55160.16159.531.37%1,322
Aug 21, 2025157.17158.72156.58157.99157.37-0.06%310
Aug 20, 2025156.10158.08154.56158.08157.46-0.40%1,041
Aug 19, 2025158.79158.88157.10158.71158.080.83%1,309
Aug 18, 2025157.16157.40155.62157.40156.780.90%191
Aug 15, 2025160.99160.99156.00156.00155.38-2.50%182
Aug 14, 2025160.98160.98159.10160.00159.37-0.62%143
Aug 13, 2025159.01161.00157.44161.00160.361.63%252
Aug 12, 2025157.60160.00157.39158.41157.781.27%878
Aug 11, 2025156.64156.88155.67156.42155.800.56%201
Aug 8, 2025153.90156.10153.75155.55154.941.20%474
Aug 7, 2025154.51155.78153.70153.70153.09-0.32%551
Aug 6, 2025154.60155.40153.75154.20153.59-0.48%593
Aug 5, 2025156.53157.27153.63154.95154.34-0.51%195
Aug 4, 2025154.36156.36154.36155.74155.121.35%1,594
Aug 1, 2025159.53159.53151.28153.67153.06-3.67%32,338
Jul 31, 2025161.95162.61159.44159.53158.90-0.42%527
Jul 30, 2025157.31162.74157.31160.20158.860.44%208
Jul 29, 2025158.87161.24158.87159.50158.160.39%464
Jul 28, 2025159.80159.81158.88158.88157.550.10%265
Jul 25, 2025157.28159.20157.28158.72157.390.83%406
Jul 24, 2025156.48158.70156.48157.41156.090.14%410
Jul 23, 2025157.14157.19155.58157.19155.870.87%390
Jul 22, 2025156.03156.32155.04155.84154.53-0.32%805
Jul 21, 2025158.39158.39156.32156.34155.03-0.31%1,505
Jul 18, 2025157.44157.44155.36156.82155.500.27%6,941