Morgan Stanley historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-23 | 1,670.00 | 1,670.00 | 1,664.00 | 1,664.00 | 1,479.06 | 510 |
| 2022-12-22 | 1,708.00 | 1,708.00 | 1,708.00 | 1,708.00 | 1,518.17 | 0 |
| 2022-12-21 | 1,708.56 | 1,708.56 | 1,705.00 | 1,708.00 | 1,518.17 | 532 |
| 2022-12-20 | 1,691.00 | 1,702.00 | 1,691.00 | 1,698.11 | 1,509.37 | 399 |
| 2022-12-19 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 1,519.94 | 0 |
| 2022-12-16 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 1,519.94 | 0 |
| 2022-12-15 | 1,725.47 | 1,725.47 | 1,710.00 | 1,710.00 | 1,519.94 | 26 |
| 2022-12-14 | 1,825.00 | 1,825.00 | 1,777.00 | 1,777.00 | 1,579.50 | 450 |
| 2022-12-13 | 1,840.00 | 1,840.00 | 1,813.22 | 1,813.22 | 1,611.69 | 3,566 |
| 2022-12-09 | 1,733.79 | 1,733.79 | 1,733.79 | 1,733.79 | 1,541.09 | 0 |
| 2022-12-08 | 1,733.79 | 1,733.79 | 1,733.79 | 1,733.79 | 1,541.09 | 2,313 |
| 2022-12-07 | 1,761.11 | 1,761.11 | 1,761.11 | 1,761.11 | 1,565.37 | 0 |
| 2022-12-06 | 1,761.11 | 1,761.11 | 1,761.11 | 1,761.11 | 1,565.37 | 0 |
| 2022-12-05 | 1,775.50 | 1,775.50 | 1,761.11 | 1,761.11 | 1,565.37 | 135 |
| 2022-12-02 | 1,781.00 | 1,781.00 | 1,781.00 | 1,781.00 | 1,583.05 | 0 |
| 2022-12-01 | 1,781.00 | 1,781.00 | 1,781.00 | 1,781.00 | 1,583.05 | 0 |
| 2022-11-30 | 1,781.00 | 1,781.00 | 1,781.00 | 1,781.00 | 1,583.05 | 2,688 |
| 2022-11-29 | 1,747.00 | 1,747.00 | 1,747.00 | 1,747.00 | 1,552.83 | 3,874 |
| 2022-11-28 | 1,748.40 | 1,749.00 | 1,735.00 | 1,735.00 | 1,542.16 | 5,069 |
| 2022-11-25 | 1,744.56 | 1,744.56 | 1,744.56 | 1,744.56 | 1,550.66 | 0 |
| 2022-11-24 | 1,744.56 | 1,744.56 | 1,744.56 | 1,744.56 | 1,550.66 | 0 |
| 2022-11-23 | 1,744.56 | 1,744.56 | 1,744.56 | 1,744.56 | 1,550.66 | 168 |
| 2022-11-22 | 1,750.26 | 1,750.26 | 1,740.00 | 1,740.00 | 1,546.61 | 850 |
| 2022-11-18 | 1,742.00 | 1,742.00 | 1,733.00 | 1,735.89 | 1,542.96 | 1,858 |
| 2022-11-17 | 1,724.00 | 1,731.89 | 1,708.16 | 1,722.00 | 1,530.61 | 1,849 |
| 2022-11-16 | 1,735.00 | 1,735.00 | 1,700.01 | 1,732.00 | 1,539.50 | 90 |
| 2022-11-15 | 1,753.00 | 1,753.00 | 1,749.95 | 1,749.95 | 1,555.45 | 644 |
| 2022-11-14 | 1,777.00 | 1,777.00 | 1,777.00 | 1,777.00 | 1,579.50 | 0 |
| 2022-11-11 | 1,762.00 | 1,785.50 | 1,762.00 | 1,777.00 | 1,579.50 | 1,575 |
| 2022-11-10 | 1,682.79 | 1,713.25 | 1,682.79 | 1,713.25 | 1,522.83 | 1,550 |
| 2022-11-09 | 1,672.00 | 1,672.00 | 1,672.00 | 1,672.00 | 1,486.17 | 0 |
| 2022-11-08 | 1,667.41 | 1,672.00 | 1,664.97 | 1,672.00 | 1,486.17 | 2,640 |
| 2022-11-07 | 1,645.00 | 1,645.00 | 1,645.00 | 1,645.00 | 1,462.17 | 0 |
| 2022-11-04 | 1,645.00 | 1,645.00 | 1,645.00 | 1,645.00 | 1,462.17 | 2,515 |
| 2022-11-03 | 1,650.00 | 1,658.78 | 1,620.01 | 1,658.78 | 1,474.42 | 2,221 |
| 2022-11-01 | 1,623.61 | 1,623.61 | 1,623.61 | 1,623.61 | 1,443.15 | 13,540 |
| 2022-10-31 | 1,598.50 | 1,598.50 | 1,598.50 | 1,598.50 | 1,420.84 | 0 |
| 2022-10-28 | 1,598.50 | 1,598.50 | 1,598.50 | 1,598.50 | 1,420.84 | 450 |
| 2022-10-27 | 1,614.11 | 1,614.11 | 1,600.00 | 1,608.46 | 1,416.04 | 13,191 |
| 2022-10-26 | 1,612.00 | 1,612.00 | 1,586.01 | 1,586.01 | 1,396.27 | 1,189 |
| 2022-10-25 | 1,587.07 | 1,597.72 | 1,575.00 | 1,597.72 | 1,406.58 | 4,344 |
| 2022-10-24 | 1,572.67 | 1,580.00 | 1,572.67 | 1,580.00 | 1,390.98 | 71 |
| 2022-10-21 | 1,559.92 | 1,559.92 | 1,559.92 | 1,559.92 | 1,373.30 | 0 |
| 2022-10-20 | 1,559.92 | 1,559.92 | 1,559.92 | 1,559.92 | 1,373.30 | 0 |
| 2022-10-19 | 1,559.92 | 1,559.92 | 1,559.92 | 1,559.92 | 1,373.30 | 975 |
| 2022-10-18 | 1,596.43 | 1,596.43 | 1,596.43 | 1,596.43 | 1,405.45 | 56 |
| 2022-10-17 | 1,550.00 | 1,550.00 | 1,542.00 | 1,549.00 | 1,363.69 | 673 |
| 2022-10-14 | 1,585.14 | 1,585.14 | 1,505.23 | 1,511.16 | 1,330.38 | 31,445 |
| 2022-10-13 | 1,540.30 | 1,577.14 | 1,540.30 | 1,577.14 | 1,388.46 | 1,142 |
| 2022-10-12 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | 1,359.29 | 667 |
| 2022-10-11 | 1,560.00 | 1,560.00 | 1,544.00 | 1,544.00 | 1,359.29 | 1,735 |
| 2022-10-10 | 1,570.00 | 1,570.00 | 1,536.71 | 1,567.87 | 1,380.30 | 14,621 |
| 2022-10-07 | 1,576.03 | 1,576.03 | 1,576.03 | 1,576.03 | 1,387.49 | 9,366 |
| 2022-10-06 | 1,650.11 | 1,650.11 | 1,650.11 | 1,650.11 | 1,452.70 | 179 |
| 2022-10-05 | 1,674.90 | 1,674.90 | 1,674.90 | 1,674.90 | 1,474.53 | 0 |
| 2022-10-04 | 1,666.00 | 1,674.90 | 1,666.00 | 1,674.90 | 1,474.53 | 3,607 |
| 2022-10-03 | 1,550.02 | 1,587.51 | 1,550.02 | 1,587.51 | 1,397.59 | 274 |
| 2022-09-30 | 1,596.40 | 1,596.40 | 1,596.40 | 1,596.40 | 1,405.42 | 2,266 |
| 2022-09-29 | 1,606.11 | 1,612.56 | 1,605.00 | 1,612.56 | 1,419.65 | 703 |
| 2022-09-28 | 1,663.99 | 1,663.99 | 1,642.00 | 1,642.00 | 1,445.56 | 8,265 |
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.