Morgan Stanley historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-04 | 1,410.00 | 1,418.00 | 1,410.00 | 1,418.00 | 1,309.01 | 196 |
| 2023-12-01 | 1,340.75 | 1,340.75 | 1,340.75 | 1,340.75 | 1,237.70 | 0 |
| 2023-11-30 | 1,340.75 | 1,340.75 | 1,340.75 | 1,340.75 | 1,237.70 | 7 |
| 2023-11-29 | 1,312.00 | 1,312.00 | 1,312.00 | 1,312.00 | 1,211.16 | 0 |
| 2023-11-28 | 1,314.00 | 1,314.00 | 1,311.00 | 1,312.00 | 1,211.16 | 185 |
| 2023-11-27 | 1,348.50 | 1,348.50 | 1,348.50 | 1,348.50 | 1,244.85 | 0 |
| 2023-11-24 | 1,348.50 | 1,348.50 | 1,348.50 | 1,348.50 | 1,244.85 | 14 |
| 2023-11-23 | 1,381.00 | 1,381.00 | 1,381.00 | 1,381.00 | 1,274.85 | 0 |
| 2023-11-22 | 1,381.00 | 1,381.00 | 1,381.00 | 1,381.00 | 1,274.85 | 0 |
| 2023-11-21 | 1,381.00 | 1,381.00 | 1,381.00 | 1,381.00 | 1,274.85 | 0 |
| 2023-11-17 | 1,381.00 | 1,381.00 | 1,381.00 | 1,381.00 | 1,274.85 | 6 |
| 2023-11-16 | 1,365.00 | 1,365.00 | 1,365.00 | 1,365.00 | 1,260.08 | 41 |
| 2023-11-15 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | 1,199.16 | 9 |
| 2023-11-14 | 1,365.00 | 1,365.00 | 1,365.00 | 1,365.00 | 1,260.08 | 1,127 |
| 2023-11-13 | 1,293.21 | 1,325.00 | 1,293.21 | 1,325.00 | 1,223.16 | 93 |
| 2023-11-10 | 1,320.19 | 1,320.19 | 1,320.19 | 1,320.19 | 1,218.72 | 543 |
| 2023-11-09 | 1,320.00 | 1,320.00 | 1,311.64 | 1,315.00 | 1,213.93 | 591 |
| 2023-11-08 | 1,325.00 | 1,331.00 | 1,325.00 | 1,331.00 | 1,228.70 | 31 |
| 2023-11-07 | 1,331.93 | 1,331.93 | 1,313.00 | 1,315.50 | 1,214.39 | 664 |
| 2023-11-06 | 1,332.00 | 1,332.00 | 1,332.00 | 1,332.00 | 1,229.62 | 0 |
| 2023-11-03 | 1,287.51 | 1,332.00 | 1,287.51 | 1,332.00 | 1,229.62 | 151 |
| 2023-11-01 | 1,280.00 | 1,285.00 | 1,280.00 | 1,285.00 | 1,186.23 | 515 |
| 2023-10-31 | 1,273.50 | 1,273.50 | 1,273.50 | 1,273.50 | 1,175.62 | 859 |
| 2023-10-30 | 1,266.11 | 1,273.30 | 1,266.11 | 1,273.30 | 1,175.43 | 3,451 |
| 2023-10-27 | 1,286.00 | 1,286.00 | 1,274.00 | 1,274.38 | 1,162.28 | 517 |
| 2023-10-26 | 1,316.87 | 1,316.87 | 1,295.08 | 1,295.08 | 1,181.16 | 205 |
| 2023-10-25 | 1,308.00 | 1,311.19 | 1,307.00 | 1,307.33 | 1,192.33 | 859 |
| 2023-10-24 | 1,302.25 | 1,307.20 | 1,302.25 | 1,307.20 | 1,192.22 | 232 |
| 2023-10-23 | 1,337.48 | 1,337.48 | 1,296.10 | 1,296.20 | 1,182.18 | 890 |
| 2023-10-20 | 1,330.00 | 1,340.00 | 1,330.00 | 1,340.00 | 1,222.13 | 692 |
| 2023-10-19 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | 1,217.57 | 14 |
| 2023-10-18 | 1,415.19 | 1,415.19 | 1,342.10 | 1,355.40 | 1,236.18 | 1,093 |
| 2023-10-17 | 1,441.90 | 1,441.90 | 1,441.90 | 1,441.90 | 1,315.07 | 602 |
| 2023-10-16 | 1,412.35 | 1,414.10 | 1,412.35 | 1,414.10 | 1,289.71 | 76 |
| 2023-10-13 | 1,393.00 | 1,393.00 | 1,393.00 | 1,393.00 | 1,270.47 | 0 |
| 2023-10-12 | 1,404.00 | 1,411.02 | 1,367.37 | 1,393.00 | 1,270.47 | 335 |
| 2023-10-11 | 1,412.00 | 1,412.00 | 1,407.90 | 1,407.90 | 1,284.06 | 2,503 |
| 2023-10-10 | 1,457.23 | 1,457.23 | 1,426.81 | 1,426.81 | 1,301.30 | 156 |
| 2023-10-09 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,322.45 | 104 |
| 2023-10-06 | 1,446.00 | 1,446.00 | 1,446.00 | 1,446.00 | 1,318.81 | 0 |
| 2023-10-05 | 1,429.25 | 1,446.00 | 1,429.25 | 1,446.00 | 1,318.81 | 1,073 |
| 2023-10-04 | 1,408.10 | 1,446.00 | 1,408.10 | 1,415.00 | 1,290.53 | 2,888 |
| 2023-10-03 | 1,406.50 | 1,406.50 | 1,400.00 | 1,400.00 | 1,276.85 | 1,483 |
| 2023-10-02 | 1,416.00 | 1,416.00 | 1,416.00 | 1,416.00 | 1,291.45 | 25 |
| 2023-09-29 | 1,428.00 | 1,428.00 | 1,428.00 | 1,428.00 | 1,302.39 | 18 |
| 2023-09-28 | 1,444.00 | 1,447.40 | 1,414.58 | 1,414.58 | 1,290.15 | 532 |
| 2023-09-27 | 1,449.46 | 1,449.46 | 1,449.46 | 1,449.46 | 1,321.96 | 20 |
| 2023-09-26 | 1,437.50 | 1,438.80 | 1,437.50 | 1,438.80 | 1,312.24 | 1,557 |
| 2023-09-25 | 1,440.11 | 1,440.11 | 1,440.11 | 1,440.11 | 1,313.43 | 83 |
| 2023-09-22 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 1,308.77 | 5 |
| 2023-09-21 | 1,465.11 | 1,465.11 | 1,465.11 | 1,465.11 | 1,336.24 | 72 |
| 2023-09-20 | 1,508.52 | 1,508.52 | 1,508.52 | 1,508.52 | 1,375.83 | 0 |
| 2023-09-19 | 1,508.52 | 1,508.52 | 1,508.52 | 1,508.52 | 1,375.83 | 38 |
| 2023-09-18 | 1,521.13 | 1,521.13 | 1,521.13 | 1,521.13 | 1,387.33 | 213 |
| 2023-09-15 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 1,381.74 | 0 |
| 2023-09-14 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 1,381.74 | 10 |
| 2023-09-13 | 1,474.60 | 1,474.60 | 1,474.60 | 1,474.60 | 1,344.89 | 0 |
| 2023-09-12 | 1,474.60 | 1,474.60 | 1,474.60 | 1,474.60 | 1,344.89 | 3,232 |
| 2023-09-11 | 1,466.00 | 1,466.00 | 1,455.00 | 1,455.00 | 1,327.02 | 29 |
| 2023-09-08 | 1,490.77 | 1,495.00 | 1,490.77 | 1,495.00 | 1,363.50 | 875 |
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.