Morgan Stanley historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-16 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,355.71 | 145 |
| 2023-06-15 | 1,499.10 | 1,527.00 | 1,451.10 | 1,451.10 | 1,311.51 | 177 |
| 2023-06-14 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,382.82 | 0 |
| 2023-06-13 | 1,530.11 | 1,530.11 | 1,529.00 | 1,530.00 | 1,382.82 | 85 |
| 2023-06-12 | 1,497.50 | 1,510.00 | 1,490.01 | 1,510.00 | 1,364.75 | 56 |
| 2023-06-09 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,364.75 | 0 |
| 2023-06-08 | 1,500.00 | 1,510.00 | 1,500.00 | 1,510.00 | 1,364.75 | 421 |
| 2023-06-07 | 1,539.39 | 1,539.39 | 1,506.50 | 1,506.50 | 1,361.58 | 921 |
| 2023-06-06 | 1,495.99 | 1,498.00 | 1,495.00 | 1,495.00 | 1,351.19 | 780 |
| 2023-06-05 | 1,462.03 | 1,462.03 | 1,458.00 | 1,458.00 | 1,317.75 | 91 |
| 2023-06-02 | 1,480.80 | 1,480.80 | 1,480.80 | 1,480.80 | 1,338.36 | 571 |
| 2023-06-01 | 1,439.52 | 1,444.00 | 1,430.00 | 1,444.00 | 1,305.10 | 8,953 |
| 2023-05-31 | 1,472.00 | 1,472.00 | 1,472.00 | 1,472.00 | 1,330.40 | 10 |
| 2023-05-30 | 1,468.00 | 1,474.50 | 1,468.00 | 1,472.25 | 1,330.63 | 18,177 |
| 2023-05-29 | 1,488.03 | 1,488.03 | 1,488.03 | 1,488.03 | 1,344.89 | 0 |
| 2023-05-26 | 1,488.03 | 1,488.03 | 1,488.03 | 1,488.03 | 1,344.89 | 21 |
| 2023-05-25 | 1,466.59 | 1,470.00 | 1,397.00 | 1,470.00 | 1,328.60 | 81 |
| 2023-05-24 | 1,489.57 | 1,489.57 | 1,489.57 | 1,489.57 | 1,346.28 | 0 |
| 2023-05-23 | 1,489.57 | 1,489.57 | 1,489.57 | 1,489.57 | 1,346.28 | 2,954 |
| 2023-05-22 | 1,443.21 | 1,443.21 | 1,443.21 | 1,443.21 | 1,304.38 | 95 |
| 2023-05-19 | 1,451.55 | 1,451.55 | 1,451.55 | 1,451.55 | 1,311.92 | 0 |
| 2023-05-18 | 1,475.74 | 1,475.74 | 1,451.55 | 1,451.55 | 1,311.92 | 43 |
| 2023-05-17 | 1,437.00 | 1,437.00 | 1,437.00 | 1,437.00 | 1,298.77 | 0 |
| 2023-05-16 | 1,437.00 | 1,437.00 | 1,437.00 | 1,437.00 | 1,298.77 | 0 |
| 2023-05-15 | 1,437.00 | 1,437.00 | 1,437.00 | 1,437.00 | 1,298.77 | 0 |
| 2023-05-12 | 1,456.00 | 1,456.00 | 1,437.00 | 1,437.00 | 1,298.77 | 45 |
| 2023-05-11 | 1,450.36 | 1,451.07 | 1,406.65 | 1,406.65 | 1,271.34 | 340 |
| 2023-05-10 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,337.63 | 100 |
| 2023-05-09 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,355.71 | 32,956 |
| 2023-05-08 | 1,504.00 | 1,505.00 | 1,504.00 | 1,505.00 | 1,360.23 | 357 |
| 2023-05-05 | 1,492.00 | 1,492.00 | 1,492.00 | 1,492.00 | 1,348.48 | 670 |
| 2023-05-04 | 1,481.17 | 1,481.17 | 1,481.17 | 1,481.17 | 1,338.69 | 1,283 |
| 2023-05-03 | 1,552.20 | 1,552.20 | 1,550.00 | 1,550.00 | 1,400.90 | 40,518 |
| 2023-05-02 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,400.90 | 52 |
| 2023-04-28 | 1,614.03 | 1,620.00 | 1,614.03 | 1,620.00 | 1,464.17 | 289 |
| 2023-04-27 | 1,639.22 | 1,639.22 | 1,635.00 | 1,635.00 | 1,465.09 | 1,800 |
| 2023-04-26 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 1,447.17 | 5 |
| 2023-04-25 | 1,600.00 | 1,600.00 | 1,570.00 | 1,570.00 | 1,406.84 | 194 |
| 2023-04-24 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,469.57 | 0 |
| 2023-04-21 | 1,638.00 | 1,640.00 | 1,638.00 | 1,640.00 | 1,469.57 | 89 |
| 2023-04-20 | 1,648.00 | 1,648.00 | 1,630.00 | 1,630.00 | 1,460.61 | 2,043 |
| 2023-04-19 | 1,612.50 | 1,625.25 | 1,573.01 | 1,625.25 | 1,456.35 | 2,943 |
| 2023-04-18 | 1,619.00 | 1,633.00 | 1,609.00 | 1,633.00 | 1,463.30 | 25,920 |
| 2023-04-17 | 1,589.50 | 1,607.50 | 1,589.50 | 1,604.71 | 1,437.95 | 259 |
| 2023-04-14 | 1,564.00 | 1,570.00 | 1,555.00 | 1,561.65 | 1,399.36 | 24,734 |
| 2023-04-13 | 1,529.00 | 1,535.85 | 1,490.00 | 1,490.00 | 1,335.16 | 368 |
| 2023-04-12 | 1,543.13 | 1,543.13 | 1,543.13 | 1,543.13 | 1,382.77 | 224 |
| 2023-04-11 | 1,538.00 | 1,560.00 | 1,538.00 | 1,560.00 | 1,397.88 | 2,090 |
| 2023-04-10 | 1,520.11 | 1,520.11 | 1,520.00 | 1,520.00 | 1,362.04 | 193 |
| 2023-04-05 | 1,529.11 | 1,529.11 | 1,529.11 | 1,529.11 | 1,370.20 | 0 |
| 2023-04-04 | 1,500.00 | 1,536.21 | 1,500.00 | 1,529.11 | 1,370.20 | 926 |
| 2023-04-03 | 1,545.10 | 1,545.10 | 1,545.10 | 1,545.10 | 1,384.53 | 0 |
| 2023-03-31 | 1,545.10 | 1,545.10 | 1,545.10 | 1,545.10 | 1,384.53 | 0 |
| 2023-03-30 | 1,545.10 | 1,545.10 | 1,545.10 | 1,545.10 | 1,384.53 | 0 |
| 2023-03-29 | 1,545.10 | 1,545.10 | 1,545.10 | 1,545.10 | 1,384.53 | 0 |
| 2023-03-28 | 1,552.00 | 1,552.00 | 1,545.10 | 1,545.10 | 1,384.53 | 3,048 |
| 2023-03-27 | 1,553.08 | 1,553.08 | 1,553.08 | 1,553.08 | 1,391.68 | 49 |
| 2023-03-24 | 1,538.00 | 1,545.00 | 1,531.00 | 1,545.00 | 1,384.44 | 4,408 |
| 2023-03-23 | 1,627.11 | 1,627.11 | 1,627.11 | 1,627.11 | 1,458.02 | 3,665 |
| 2023-03-22 | 1,645.00 | 1,645.00 | 1,645.00 | 1,645.00 | 1,474.05 | 87 |
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.