Morgan Stanley historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-07 | 1,475.03 | 1,475.03 | 1,475.03 | 1,475.03 | 1,345.28 | 0 |
| 2023-09-06 | 1,478.00 | 1,478.00 | 1,475.03 | 1,475.03 | 1,345.28 | 62 |
| 2023-09-05 | 1,477.00 | 1,477.00 | 1,477.00 | 1,477.00 | 1,347.08 | 5 |
| 2023-09-04 | 1,466.00 | 1,466.00 | 1,466.00 | 1,466.00 | 1,337.05 | 0 |
| 2023-09-01 | 1,468.00 | 1,468.00 | 1,466.00 | 1,466.00 | 1,337.05 | 1,090 |
| 2023-08-31 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,313.33 | 7 |
| 2023-08-30 | 1,435.00 | 1,435.00 | 1,426.00 | 1,427.50 | 1,301.93 | 262 |
| 2023-08-29 | 1,431.03 | 1,439.00 | 1,431.03 | 1,435.49 | 1,309.22 | 530 |
| 2023-08-28 | 1,398.00 | 1,398.00 | 1,398.00 | 1,398.00 | 1,275.03 | 0 |
| 2023-08-25 | 1,366.45 | 1,398.00 | 1,366.45 | 1,398.00 | 1,275.03 | 251 |
| 2023-08-24 | 1,414.00 | 1,414.00 | 1,400.00 | 1,405.18 | 1,281.58 | 2,004 |
| 2023-08-23 | 1,400.00 | 1,402.00 | 1,400.00 | 1,402.00 | 1,278.68 | 489 |
| 2023-08-22 | 1,406.20 | 1,408.00 | 1,400.00 | 1,400.00 | 1,276.85 | 1,292 |
| 2023-08-21 | 1,454.50 | 1,454.50 | 1,454.50 | 1,454.50 | 1,326.56 | 0 |
| 2023-08-18 | 1,455.53 | 1,455.53 | 1,454.50 | 1,454.50 | 1,326.56 | 82 |
| 2023-08-17 | 1,475.00 | 1,475.11 | 1,462.30 | 1,466.00 | 1,337.05 | 256 |
| 2023-08-16 | 1,471.40 | 1,471.40 | 1,471.40 | 1,471.40 | 1,341.97 | 52 |
| 2023-08-15 | 1,489.99 | 1,489.99 | 1,489.99 | 1,489.99 | 1,358.93 | 0 |
| 2023-08-14 | 1,488.53 | 1,489.99 | 1,488.53 | 1,489.99 | 1,358.93 | 298 |
| 2023-08-11 | 1,488.80 | 1,494.00 | 1,488.80 | 1,492.00 | 1,360.76 | 330 |
| 2023-08-10 | 1,496.00 | 1,496.00 | 1,451.85 | 1,490.15 | 1,359.07 | 191 |
| 2023-08-09 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,390.86 | 0 |
| 2023-08-08 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,390.86 | 0 |
| 2023-08-07 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,390.86 | 76 |
| 2023-08-04 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,390.86 | 150 |
| 2023-08-03 | 1,522.20 | 1,522.20 | 1,522.20 | 1,522.20 | 1,388.30 | 0 |
| 2023-08-02 | 1,522.20 | 1,522.20 | 1,522.20 | 1,522.20 | 1,388.30 | 78 |
| 2023-08-01 | 1,531.00 | 1,531.00 | 1,531.00 | 1,531.00 | 1,396.33 | 5,901 |
| 2023-07-31 | 1,535.00 | 1,559.95 | 1,528.00 | 1,528.00 | 1,393.59 | 177 |
| 2023-07-28 | 1,536.00 | 1,536.00 | 1,525.00 | 1,525.00 | 1,390.86 | 440 |
| 2023-07-27 | 1,574.00 | 1,574.00 | 1,567.22 | 1,567.22 | 1,416.46 | 85 |
| 2023-07-26 | 1,582.00 | 1,582.00 | 1,548.81 | 1,575.00 | 1,423.50 | 203 |
| 2023-07-25 | 1,609.00 | 1,610.00 | 1,590.00 | 1,599.79 | 1,445.90 | 2,153 |
| 2023-07-24 | 1,600.43 | 1,600.43 | 1,593.00 | 1,593.00 | 1,439.76 | 126 |
| 2023-07-21 | 1,596.25 | 1,597.50 | 1,595.00 | 1,595.00 | 1,441.57 | 1,596 |
| 2023-07-20 | 1,570.00 | 1,585.50 | 1,550.15 | 1,550.15 | 1,401.04 | 494 |
| 2023-07-19 | 1,563.12 | 1,565.00 | 1,535.01 | 1,535.01 | 1,387.35 | 2,178 |
| 2023-07-18 | 1,532.00 | 1,538.00 | 1,531.98 | 1,538.00 | 1,390.05 | 1,666 |
| 2023-07-17 | 1,453.36 | 1,454.00 | 1,448.00 | 1,448.00 | 1,308.71 | 15,952 |
| 2023-07-14 | 1,415.25 | 1,415.25 | 1,415.25 | 1,415.25 | 1,279.11 | 0 |
| 2023-07-13 | 1,458.00 | 1,458.00 | 1,415.25 | 1,415.25 | 1,279.11 | 173 |
| 2023-07-12 | 1,463.53 | 1,463.53 | 1,454.59 | 1,454.59 | 1,314.67 | 34 |
| 2023-07-11 | 1,456.00 | 1,456.00 | 1,456.00 | 1,456.00 | 1,315.94 | 333 |
| 2023-07-10 | 1,426.03 | 1,426.03 | 1,426.03 | 1,426.03 | 1,288.86 | 159 |
| 2023-07-07 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 1,296.96 | 0 |
| 2023-07-06 | 1,435.00 | 1,435.00 | 1,404.05 | 1,435.00 | 1,296.96 | 23 |
| 2023-07-05 | 1,454.65 | 1,456.00 | 1,454.65 | 1,456.00 | 1,315.94 | 2,119 |
| 2023-07-04 | 1,486.00 | 1,486.00 | 1,486.00 | 1,486.00 | 1,343.06 | 0 |
| 2023-07-03 | 1,486.00 | 1,486.00 | 1,486.00 | 1,486.00 | 1,343.06 | 219 |
| 2023-06-30 | 1,471.75 | 1,471.75 | 1,471.75 | 1,471.75 | 1,330.18 | 83 |
| 2023-06-29 | 1,464.03 | 1,464.03 | 1,456.00 | 1,456.00 | 1,315.94 | 1,809 |
| 2023-06-28 | 1,432.00 | 1,432.00 | 1,432.00 | 1,432.00 | 1,294.25 | 14 |
| 2023-06-27 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,310.52 | 147 |
| 2023-06-26 | 1,434.16 | 1,434.16 | 1,434.16 | 1,434.16 | 1,296.20 | 0 |
| 2023-06-23 | 1,435.78 | 1,473.19 | 1,433.52 | 1,434.16 | 1,296.20 | 1,348 |
| 2023-06-22 | 1,416.05 | 1,416.05 | 1,416.05 | 1,416.05 | 1,279.84 | 7 |
| 2023-06-21 | 1,487.03 | 1,487.03 | 1,487.03 | 1,487.03 | 1,343.99 | 372 |
| 2023-06-20 | 1,497.00 | 1,497.00 | 1,497.00 | 1,497.00 | 1,353.00 | 616 |
| 2023-06-19 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,355.71 | 0 |
| 2023-06-16 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,355.71 | 145 |
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.