Morgan Stanley historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 1,645.00 | 1,645.00 | 1,644.80 | 1,644.80 | 1,547.52 | 352 |
| 2024-05-29 | 1,648.00 | 1,648.00 | 1,648.00 | 1,648.00 | 1,550.53 | 5 |
| 2024-05-28 | 1,658.00 | 1,658.00 | 1,658.00 | 1,658.00 | 1,559.94 | 0 |
| 2024-05-27 | 1,658.00 | 1,658.00 | 1,658.00 | 1,658.00 | 1,559.94 | 0 |
| 2024-05-24 | 1,658.00 | 1,658.00 | 1,658.00 | 1,658.00 | 1,559.94 | 284 |
| 2024-05-23 | 1,655.00 | 1,655.00 | 1,645.00 | 1,645.00 | 1,547.71 | 19 |
| 2024-05-22 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,599.46 | 0 |
| 2024-05-21 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,599.46 | 576 |
| 2024-05-20 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,561.82 | 35 |
| 2024-05-17 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,561.82 | 0 |
| 2024-05-16 | 1,667.00 | 1,667.00 | 1,660.00 | 1,660.00 | 1,561.82 | 358 |
| 2024-05-15 | 1,685.00 | 1,689.70 | 1,685.00 | 1,689.70 | 1,589.77 | 179 |
| 2024-05-14 | 1,686.30 | 1,686.30 | 1,673.10 | 1,673.10 | 1,574.15 | 2,064 |
| 2024-05-13 | 1,662.00 | 1,662.00 | 1,632.00 | 1,632.00 | 1,535.48 | 569 |
| 2024-05-10 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,552.41 | 16 |
| 2024-05-09 | 1,649.00 | 1,649.00 | 1,640.01 | 1,640.01 | 1,543.01 | 264 |
| 2024-05-08 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,524.19 | 53 |
| 2024-05-07 | 1,619.00 | 1,620.00 | 1,616.00 | 1,620.00 | 1,524.19 | 328 |
| 2024-05-06 | 1,593.00 | 1,593.00 | 1,588.00 | 1,588.00 | 1,494.08 | 195 |
| 2024-05-03 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,486.55 | 7 |
| 2024-05-02 | 1,554.00 | 1,554.00 | 1,554.00 | 1,554.00 | 1,462.09 | 0 |
| 2024-04-30 | 1,552.00 | 1,554.00 | 1,552.00 | 1,554.00 | 1,462.09 | 1,613 |
| 2024-04-29 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 1,491.26 | 0 |
| 2024-04-26 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 1,477.63 | 36 |
| 2024-04-25 | 1,588.01 | 1,588.01 | 1,588.01 | 1,588.01 | 1,480.44 | 6 |
| 2024-04-24 | 1,590.01 | 1,595.00 | 1,590.01 | 1,595.00 | 1,486.95 | 236 |
| 2024-04-23 | 1,586.00 | 1,586.00 | 1,580.00 | 1,580.00 | 1,472.97 | 491 |
| 2024-04-22 | 1,579.79 | 1,579.79 | 1,579.79 | 1,579.79 | 1,472.77 | 21 |
| 2024-04-19 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,435.68 | 0 |
| 2024-04-18 | 1,551.55 | 1,551.55 | 1,512.90 | 1,540.00 | 1,435.68 | 83 |
| 2024-04-17 | 1,530.30 | 1,533.00 | 1,519.46 | 1,526.00 | 1,422.63 | 7,832 |
| 2024-04-16 | 1,529.00 | 1,535.01 | 1,512.41 | 1,525.07 | 1,421.76 | 2,961 |
| 2024-04-15 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,351.78 | 1,160 |
| 2024-04-12 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,333.13 | 0 |
| 2024-04-11 | 1,440.01 | 1,440.01 | 1,425.00 | 1,430.00 | 1,333.13 | 826 |
| 2024-04-10 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,435.68 | 0 |
| 2024-04-09 | 1,537.95 | 1,540.00 | 1,530.26 | 1,540.00 | 1,435.68 | 8,926 |
| 2024-04-08 | 1,523.23 | 1,523.23 | 1,523.23 | 1,523.23 | 1,420.04 | 193 |
| 2024-04-05 | 1,562.00 | 1,562.00 | 1,562.00 | 1,562.00 | 1,456.19 | 0 |
| 2024-04-04 | 1,562.00 | 1,562.00 | 1,562.00 | 1,562.00 | 1,456.19 | 263 |
| 2024-04-03 | 1,557.23 | 1,557.23 | 1,557.23 | 1,557.23 | 1,451.74 | 0 |
| 2024-04-02 | 1,557.23 | 1,557.23 | 1,557.23 | 1,557.23 | 1,451.74 | 0 |
| 2024-04-01 | 1,557.23 | 1,557.23 | 1,557.23 | 1,557.23 | 1,451.74 | 683 |
| 2024-03-27 | 1,500.65 | 1,500.65 | 1,500.65 | 1,500.65 | 1,398.99 | 9 |
| 2024-03-26 | 1,488.41 | 1,488.41 | 1,488.41 | 1,488.41 | 1,387.58 | 6 |
| 2024-03-25 | 1,541.92 | 1,541.92 | 1,541.92 | 1,541.92 | 1,437.47 | 0 |
| 2024-03-22 | 1,541.92 | 1,541.92 | 1,541.92 | 1,541.92 | 1,437.47 | 1,060 |
| 2024-03-21 | 1,578.85 | 1,578.85 | 1,559.00 | 1,559.00 | 1,453.39 | 119 |
| 2024-03-20 | 1,490.53 | 1,510.00 | 1,490.53 | 1,510.00 | 1,407.71 | 285 |
| 2024-03-19 | 1,451.41 | 1,451.41 | 1,451.41 | 1,451.41 | 1,353.09 | 24 |
| 2024-03-15 | 1,482.50 | 1,482.50 | 1,482.50 | 1,482.50 | 1,382.07 | 0 |
| 2024-03-14 | 1,482.50 | 1,482.50 | 1,482.50 | 1,482.50 | 1,382.07 | 10 |
| 2024-03-13 | 1,491.00 | 1,491.00 | 1,485.25 | 1,485.25 | 1,384.64 | 125 |
| 2024-03-12 | 1,458.00 | 1,458.00 | 1,458.00 | 1,458.00 | 1,359.23 | 0 |
| 2024-03-11 | 1,450.00 | 1,460.00 | 1,450.00 | 1,458.00 | 1,359.23 | 116 |
| 2024-03-08 | 1,450.82 | 1,450.82 | 1,450.82 | 1,450.82 | 1,352.54 | 0 |
| 2024-03-07 | 1,444.00 | 1,450.82 | 1,444.00 | 1,450.82 | 1,352.54 | 1,136 |
| 2024-03-06 | 1,476.80 | 1,476.80 | 1,444.00 | 1,444.00 | 1,346.18 | 135 |
| 2024-03-05 | 1,530.00 | 1,533.00 | 1,500.61 | 1,533.00 | 1,429.15 | 208 |
| 2024-03-04 | 1,525.00 | 1,543.60 | 1,525.00 | 1,530.00 | 1,426.36 | 389 |
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.