Skip to main content
Morgan Stanley (BVMF:MSBR34)
Brazil flag Brazil · Delayed Price · Currency is BRL
188.72
+1.66 (0.89%)
At close: Apr 28, 2026

Morgan Stanley Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026190.96191.00188.61188.72188.720.89%250
Apr 27, 2026183.96188.66183.96187.06187.06-0.35%63
Apr 24, 2026188.48189.05187.16187.72187.72-0.40%367
Apr 23, 2026189.50189.80187.14188.48188.48-0.70%370
Apr 22, 2026188.33190.53188.33189.81189.81-0.10%5,259
Apr 20, 2026187.24190.04187.24190.00190.000.89%5,100
Apr 17, 2026187.50190.82187.50188.33188.330.35%155
Apr 16, 2026191.00191.52187.68187.68187.68-2.01%3,480
Apr 15, 2026188.29193.50188.00191.52191.524.72%5,101
Apr 14, 2026182.16184.18181.26182.88182.881.40%1,622
Apr 13, 2026177.80180.36175.86180.36180.361.41%438
Apr 10, 2026179.10179.10176.04177.85177.85-1.49%340
Apr 9, 2026178.02181.07178.02180.54180.540.57%24
Apr 8, 2026180.19180.54178.16179.52179.524.01%2,839
Apr 7, 2026172.22173.66172.14172.60172.600.99%204
Apr 6, 2026172.20172.20170.51170.91170.910.04%192
Apr 2, 2026168.42171.18166.54170.85170.85-0.56%747
Apr 1, 2026171.76173.88171.08171.81171.811.03%879
Mar 31, 2026168.35171.02167.14170.05170.05-1.35%188
Mar 30, 2026167.45172.38165.40172.38172.384.21%348
Mar 27, 2026170.00170.00165.42165.42165.42-2.69%192
Mar 26, 2026172.89173.16170.00170.00170.00-0.67%220
Mar 25, 2026177.50177.50171.14171.14171.14-2.76%65
Mar 24, 2026170.84176.00170.84176.00176.002.10%93
Mar 23, 2026174.24175.11172.20172.38172.380.90%1,214
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
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
Dec 11, 2025195.59196.79194.47195.72194.98-1.17%1,704
Dec 10, 2025195.04198.04194.23198.04197.291.60%890
Dec 9, 2025193.75196.73193.75194.93194.191.54%396
Dec 8, 2025192.05195.11190.20191.98191.25-0.04%1,652
Dec 5, 2025186.43192.48185.44192.05191.323.56%559
Dec 4, 2025184.85186.42183.32185.44184.740.50%278
Dec 3, 2025180.53184.52178.35184.52183.822.06%1,227
Dec 2, 2025180.73181.16180.22180.79180.110.03%257
Dec 1, 2025181.49181.50179.01180.73180.05-0.42%5,049
Nov 28, 2025180.56181.96179.53181.50180.813.13%974