Morgan Stanley historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 1,956.17 | 1,956.17 | 1,954.99 | 1,956.16 | 1,857.22 | 2,117 |
| 2024-08-21 | 1,924.16 | 1,924.16 | 1,924.16 | 1,924.16 | 1,826.84 | 1,607 |
| 2024-08-20 | 1,889.00 | 1,889.00 | 1,889.00 | 1,889.00 | 1,793.46 | 0 |
| 2024-08-19 | 1,889.00 | 1,889.00 | 1,889.00 | 1,889.00 | 1,793.46 | 0 |
| 2024-08-16 | 1,884.22 | 1,889.00 | 1,884.22 | 1,889.00 | 1,793.46 | 14,354 |
| 2024-08-15 | 1,877.00 | 1,877.00 | 1,877.00 | 1,877.00 | 1,782.07 | 8 |
| 2024-08-14 | 1,875.94 | 1,877.00 | 1,875.94 | 1,877.00 | 1,782.07 | 1,250 |
| 2024-08-13 | 1,789.00 | 1,789.00 | 1,789.00 | 1,789.00 | 1,698.52 | 0 |
| 2024-08-12 | 1,789.00 | 1,789.00 | 1,789.00 | 1,789.00 | 1,698.52 | 0 |
| 2024-08-09 | 1,789.00 | 1,789.00 | 1,789.00 | 1,789.00 | 1,698.52 | 216 |
| 2024-08-08 | 1,818.10 | 1,818.10 | 1,818.10 | 1,818.10 | 1,726.15 | 0 |
| 2024-08-07 | 1,818.10 | 1,818.10 | 1,818.10 | 1,818.10 | 1,726.15 | 20 |
| 2024-08-06 | 1,821.68 | 1,821.68 | 1,821.68 | 1,821.68 | 1,729.55 | 158 |
| 2024-08-05 | 1,826.50 | 1,826.50 | 1,826.50 | 1,826.50 | 1,734.12 | 0 |
| 2024-08-02 | 1,831.00 | 1,831.00 | 1,826.50 | 1,826.50 | 1,734.12 | 2,626 |
| 2024-08-01 | 1,916.00 | 1,916.00 | 1,863.43 | 1,895.00 | 1,799.16 | 225 |
| 2024-07-31 | 1,926.70 | 1,931.00 | 1,920.00 | 1,924.86 | 1,827.51 | 1,130 |
| 2024-07-30 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 1,797.04 | 30 |
| 2024-07-29 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 1,806.45 | 7 |
| 2024-07-26 | 1,940.00 | 1,955.00 | 1,940.00 | 1,955.00 | 1,839.38 | 205 |
| 2024-07-25 | 1,892.90 | 1,892.90 | 1,892.90 | 1,892.90 | 1,780.95 | 619 |
| 2024-07-24 | 1,875.00 | 1,875.00 | 1,875.00 | 1,875.00 | 1,764.11 | 0 |
| 2024-07-23 | 1,875.00 | 1,875.00 | 1,875.00 | 1,875.00 | 1,764.11 | 12,083 |
| 2024-07-22 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,731.18 | 6 |
| 2024-07-19 | 1,854.75 | 1,867.65 | 1,854.75 | 1,867.65 | 1,757.19 | 916 |
| 2024-07-18 | 1,916.80 | 1,916.80 | 1,885.00 | 1,885.00 | 1,773.52 | 10,420 |
| 2024-07-17 | 1,875.01 | 1,884.70 | 1,875.01 | 1,884.70 | 1,773.23 | 15 |
| 2024-07-16 | 1,893.00 | 1,893.00 | 1,890.00 | 1,890.00 | 1,778.22 | 359 |
| 2024-07-15 | 1,855.35 | 1,883.53 | 1,855.35 | 1,883.53 | 1,772.13 | 12,473 |
| 2024-07-12 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | 1,745.29 | 1,748 |
| 2024-07-11 | 1,874.45 | 1,874.45 | 1,820.43 | 1,820.43 | 1,712.76 | 3,979 |
| 2024-07-10 | 1,837.11 | 1,837.11 | 1,836.65 | 1,836.65 | 1,728.02 | 1,237 |
| 2024-07-09 | 1,807.80 | 1,807.80 | 1,807.80 | 1,807.80 | 1,700.88 | 0 |
| 2024-07-08 | 1,817.50 | 1,820.00 | 1,807.80 | 1,807.80 | 1,700.88 | 1,114 |
| 2024-07-05 | 1,795.35 | 1,797.56 | 1,790.00 | 1,797.56 | 1,691.25 | 440 |
| 2024-07-04 | 1,817.79 | 1,817.79 | 1,817.79 | 1,817.79 | 1,710.28 | 0 |
| 2024-07-03 | 1,817.79 | 1,817.79 | 1,817.79 | 1,817.79 | 1,710.28 | 0 |
| 2024-07-02 | 1,817.79 | 1,817.79 | 1,817.79 | 1,817.79 | 1,710.28 | 339 |
| 2024-07-01 | 1,822.00 | 1,822.00 | 1,822.00 | 1,822.00 | 1,714.24 | 536 |
| 2024-06-28 | 1,766.82 | 1,766.82 | 1,766.52 | 1,766.52 | 1,662.04 | 349 |
| 2024-06-27 | 1,753.00 | 1,753.00 | 1,745.00 | 1,745.00 | 1,641.80 | 325 |
| 2024-06-26 | 1,772.15 | 1,772.15 | 1,772.15 | 1,772.15 | 1,667.34 | 0 |
| 2024-06-25 | 1,772.15 | 1,772.15 | 1,772.15 | 1,772.15 | 1,667.34 | 330 |
| 2024-06-24 | 1,751.95 | 1,751.95 | 1,751.95 | 1,751.95 | 1,648.33 | 139 |
| 2024-06-21 | 1,756.70 | 1,761.90 | 1,756.70 | 1,760.82 | 1,656.68 | 3,131 |
| 2024-06-20 | 1,788.55 | 1,788.55 | 1,742.50 | 1,785.00 | 1,679.43 | 216 |
| 2024-06-19 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,684.13 | 0 |
| 2024-06-18 | 1,792.02 | 1,792.02 | 1,790.00 | 1,790.00 | 1,684.13 | 370 |
| 2024-06-17 | 1,770.00 | 1,800.00 | 1,748.42 | 1,800.00 | 1,693.54 | 503 |
| 2024-06-14 | 1,758.40 | 1,758.40 | 1,758.40 | 1,758.40 | 1,654.40 | 782 |
| 2024-06-13 | 1,750.00 | 1,750.00 | 1,716.01 | 1,716.01 | 1,614.52 | 618 |
| 2024-06-12 | 1,812.73 | 1,831.79 | 1,812.73 | 1,831.79 | 1,723.45 | 361 |
| 2024-06-11 | 1,770.91 | 1,770.91 | 1,770.91 | 1,770.91 | 1,666.17 | 0 |
| 2024-06-10 | 1,765.50 | 1,801.77 | 1,765.40 | 1,770.91 | 1,666.17 | 945 |
| 2024-06-07 | 1,796.95 | 1,796.95 | 1,796.95 | 1,796.95 | 1,690.67 | 115 |
| 2024-06-06 | 1,702.00 | 1,731.00 | 1,702.00 | 1,731.00 | 1,628.62 | 193 |
| 2024-06-05 | 1,727.48 | 1,727.48 | 1,727.48 | 1,727.48 | 1,625.31 | 0 |
| 2024-06-04 | 1,727.48 | 1,727.48 | 1,727.48 | 1,727.48 | 1,625.31 | 150 |
| 2024-06-03 | 1,675.81 | 1,675.81 | 1,675.81 | 1,675.81 | 1,576.70 | 545 |
| 2024-05-31 | 1,644.80 | 1,644.80 | 1,644.80 | 1,644.80 | 1,547.52 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-31 | 19.9530 MXN |
| 2026-04-30 | 17.5120 MXN |
| 2026-01-30 | 17.3470 MXN |
| 2025-10-31 | 18.5515 MXN |
| 2025-07-31 | 18.8285 MXN |
| 2025-04-30 | 18.1069 MXN |
| 2025-01-31 | 19.0936 MXN |
| 2024-10-31 | 18.5333 MXN |
| 2024-07-31 | 17.2332 MXN |
| 2024-04-29 | 14.4849 MXN |
| 2024-01-30 | 14.6124 MXN |
| 2023-10-30 | 15.3230 MXN |
| 2023-07-28 | 14.1444 MXN |
| 2023-04-28 | 13.9802 MXN |
| 2023-01-30 | 14.5491 MXN |
| 2022-10-28 | 15.3593 MXN |
| 2022-07-28 | 15.7908 MXN |
| 2022-04-28 | 14.4120 MXN |
| 2022-01-28 | 14.6202 MXN |
| 2021-10-28 | 14.2335 MXN |
| 2021-07-29 | 13.8968 MXN |
| 2021-04-29 | 7.0291 MXN |
| 2021-01-28 | 7.1192 MXN |
| 2020-10-29 | 7.4842 MXN |
| 2020-07-30 | 7.7623 MXN |
| 2020-04-29 | 8.4002 MXN |
| 2020-01-30 | 6.5812 MXN |
| 2019-10-30 | 6.7093 MXN |
| 2019-07-30 | 6.6767 MXN |
| 2019-04-29 | 5.7053 MXN |
| 2019-01-30 | 5.7415 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.