Morgan Stanley historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	1,664.00	1,664.00	1,654.40	1,654.40	1,482.47	2,017
2023-03-17	1,632.77	1,632.77	1,632.77	1,632.77	1,463.09	0
2023-03-16	1,610.00	1,636.00	1,575.10	1,632.77	1,463.09	4,358
2023-03-15	1,600.00	1,627.66	1,600.00	1,619.00	1,450.75	2,481
2023-03-14	1,670.80	1,670.80	1,664.03	1,664.03	1,491.10	819
2023-03-13	1,681.33	1,681.33	1,681.33	1,681.33	1,506.60	0
2023-03-10	1,681.33	1,681.33	1,681.33	1,681.33	1,506.60	0
2023-03-09	1,716.00	1,716.00	1,681.33	1,681.33	1,506.60	33
2023-03-08	1,716.73	1,716.73	1,716.73	1,716.73	1,538.32	90
2023-03-07	1,745.49	1,745.49	1,745.49	1,745.49	1,564.10	38
2023-03-06	1,742.11	1,742.11	1,742.11	1,742.11	1,561.07	0
2023-03-03	1,742.11	1,742.11	1,742.11	1,742.11	1,561.07	0
2023-03-02	1,742.11	1,742.11	1,742.11	1,742.11	1,561.07	112
2023-03-01	1,770.27	1,770.27	1,770.27	1,770.27	1,586.30	25
2023-02-28	1,800.74	1,800.74	1,800.74	1,800.74	1,613.60	0
2023-02-27	1,800.74	1,800.74	1,800.74	1,800.74	1,613.60	0
2023-02-24	1,800.74	1,800.74	1,800.74	1,800.74	1,613.60	0
2023-02-23	1,800.74	1,800.74	1,800.74	1,800.74	1,613.60	5,566
2023-02-22	1,784.11	1,784.11	1,784.11	1,784.11	1,598.70	63
2023-02-21	1,798.66	1,798.66	1,798.66	1,798.66	1,611.74	1,464
2023-02-20	1,822.73	1,822.73	1,822.73	1,822.73	1,633.31	0
2023-02-17	1,822.73	1,822.73	1,822.73	1,822.73	1,633.31	38
2023-02-16	1,852.11	1,852.11	1,845.07	1,845.07	1,653.33	128
2023-02-15	1,800.00	1,800.00	1,800.00	1,800.00	1,612.94	25
2023-02-14	1,850.00	1,850.00	1,850.00	1,850.00	1,657.75	0
2023-02-13	1,850.00	1,850.00	1,850.00	1,850.00	1,657.75	29
2023-02-10	1,830.00	1,830.00	1,830.00	1,830.00	1,639.82	862
2023-02-09	1,878.00	1,880.00	1,845.00	1,845.00	1,653.26	236
2023-02-08	1,887.00	1,887.00	1,878.00	1,878.00	1,682.84	382
2023-02-07	1,890.00	1,890.00	1,890.00	1,890.00	1,693.59	71
2023-02-03	1,896.00	1,896.00	1,875.50	1,875.50	1,680.60	176
2023-02-02	1,847.00	1,866.00	1,844.11	1,845.11	1,653.36	456
2023-02-01	1,839.00	1,850.00	1,839.00	1,850.00	1,657.75	816
2023-01-31	1,899.94	1,899.94	1,820.00	1,820.00	1,630.86	309
2023-01-30	1,800.25	1,802.25	1,800.25	1,801.27	1,614.08	1,840
2023-01-27	1,805.00	1,805.00	1,805.00	1,805.00	1,604.38	2,400
2023-01-26	1,801.40	1,801.40	1,801.40	1,801.40	1,601.18	48
2023-01-25	1,798.00	1,798.41	1,788.00	1,798.41	1,598.53	79
2023-01-24	1,815.00	1,817.00	1,798.15	1,798.15	1,598.30	273
2023-01-23	1,823.24	1,823.24	1,823.24	1,823.24	1,620.60	80
2023-01-20	1,780.00	1,780.00	1,780.00	1,780.00	1,582.16	0
2023-01-19	1,783.50	1,783.50	1,780.00	1,780.00	1,582.16	1,846
2023-01-18	1,810.00	1,827.84	1,810.00	1,827.09	1,624.02	17,208
2023-01-17	1,764.02	1,862.99	1,764.02	1,828.04	1,624.86	12,446
2023-01-16	1,721.50	1,721.50	1,721.50	1,721.50	1,530.17	0
2023-01-13	1,708.50	1,721.50	1,708.50	1,721.50	1,530.17	171
2023-01-12	1,701.17	1,720.00	1,701.17	1,708.50	1,518.61	493
2023-01-11	1,700.61	1,700.61	1,700.61	1,700.61	1,511.60	153
2023-01-10	1,676.00	1,676.00	1,676.00	1,676.00	1,489.72	16
2023-01-09	1,690.00	1,690.00	1,690.00	1,690.00	1,502.17	440
2023-01-06	1,672.66	1,672.66	1,672.66	1,672.66	1,486.75	19
2023-01-05	1,660.00	1,660.00	1,660.00	1,660.00	1,475.50	14
2023-01-04	1,650.11	1,650.11	1,650.11	1,650.11	1,466.71	0
2023-01-03	1,650.11	1,650.11	1,650.11	1,650.11	1,466.71	58
2023-01-02	1,630.00	1,630.00	1,630.00	1,630.00	1,448.83	0
2022-12-30	1,630.00	1,630.00	1,630.00	1,630.00	1,448.83	0
2022-12-29	1,630.00	1,630.00	1,630.00	1,630.00	1,448.83	450
2022-12-28	1,660.50	1,660.50	1,660.50	1,660.50	1,475.94	0
2022-12-27	1,664.00	1,664.00	1,660.50	1,660.50	1,475.94	140
2022-12-26	1,664.00	1,664.00	1,664.00	1,664.00	1,479.06	0

← NewerPage 16 of 22 · 1,262 trading daysOlder →

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.