Morgan Stanley historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-27 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,435.00 | 0 |
| 2022-09-26 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,435.00 | 6 |
| 2022-09-23 | 1,642.20 | 1,643.50 | 1,630.00 | 1,630.00 | 1,435.00 | 157 |
| 2022-09-22 | 1,691.11 | 1,702.00 | 1,684.00 | 1,702.00 | 1,498.39 | 2,697 |
| 2022-09-21 | 1,765.00 | 1,772.00 | 1,765.00 | 1,772.00 | 1,560.01 | 930 |
| 2022-09-20 | 1,777.25 | 1,777.25 | 1,777.25 | 1,777.25 | 1,564.63 | 0 |
| 2022-09-19 | 1,777.25 | 1,777.25 | 1,777.25 | 1,777.25 | 1,564.63 | 0 |
| 2022-09-15 | 1,777.25 | 1,777.25 | 1,777.25 | 1,777.25 | 1,564.63 | 170 |
| 2022-09-14 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1,531.84 | 171 |
| 2022-09-13 | 1,760.17 | 1,762.00 | 1,728.05 | 1,760.05 | 1,549.49 | 13,395 |
| 2022-09-12 | 1,780.00 | 1,797.30 | 1,780.00 | 1,797.30 | 1,582.29 | 1,853 |
| 2022-09-09 | 1,778.00 | 1,778.76 | 1,777.50 | 1,778.76 | 1,565.96 | 6,614 |
| 2022-09-08 | 1,764.00 | 1,764.00 | 1,750.00 | 1,762.13 | 1,551.32 | 222 |
| 2022-09-07 | 1,731.42 | 1,731.42 | 1,731.42 | 1,731.42 | 1,524.29 | 0 |
| 2022-09-06 | 1,731.42 | 1,731.42 | 1,731.42 | 1,731.42 | 1,524.29 | 0 |
| 2022-09-05 | 1,731.42 | 1,731.42 | 1,731.42 | 1,731.42 | 1,524.29 | 0 |
| 2022-09-02 | 1,740.00 | 1,740.00 | 1,731.42 | 1,731.42 | 1,524.29 | 10,551 |
| 2022-09-01 | 1,696.00 | 1,739.79 | 1,691.00 | 1,728.50 | 1,521.72 | 17,090 |
| 2022-08-31 | 1,705.00 | 1,705.00 | 1,705.00 | 1,705.00 | 1,501.03 | 0 |
| 2022-08-30 | 1,702.00 | 1,713.00 | 1,701.65 | 1,705.00 | 1,501.03 | 690 |
| 2022-08-29 | 1,697.41 | 1,717.00 | 1,697.41 | 1,717.00 | 1,511.59 | 40 |
| 2022-08-26 | 1,743.20 | 1,744.00 | 1,716.10 | 1,744.00 | 1,535.36 | 8,495 |
| 2022-08-25 | 1,785.00 | 1,785.00 | 1,783.11 | 1,783.11 | 1,569.79 | 323 |
| 2022-08-24 | 1,762.50 | 1,762.50 | 1,762.50 | 1,762.50 | 1,551.65 | 0 |
| 2022-08-23 | 1,744.61 | 1,767.00 | 1,744.61 | 1,762.50 | 1,551.65 | 2,219 |
| 2022-08-22 | 1,740.10 | 1,788.00 | 1,740.10 | 1,780.98 | 1,567.92 | 3,033 |
| 2022-08-19 | 1,801.00 | 1,824.00 | 1,790.81 | 1,812.00 | 1,595.23 | 2,468 |
| 2022-08-18 | 1,836.81 | 1,836.81 | 1,836.81 | 1,836.81 | 1,617.07 | 4,214 |
| 2022-08-17 | 1,825.66 | 1,828.54 | 1,825.07 | 1,825.08 | 1,606.74 | 29,572 |
| 2022-08-16 | 1,826.00 | 1,850.16 | 1,800.10 | 1,830.00 | 1,611.07 | 4,248 |
| 2022-08-15 | 1,810.03 | 1,810.03 | 1,810.03 | 1,810.03 | 1,593.49 | 12 |
| 2022-08-12 | 1,810.03 | 1,810.03 | 1,810.03 | 1,810.03 | 1,593.49 | 1,127 |
| 2022-08-11 | 1,803.32 | 1,803.32 | 1,803.32 | 1,803.32 | 1,587.58 | 110 |
| 2022-08-10 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,567.05 | 174 |
| 2022-08-09 | 1,752.00 | 1,752.00 | 1,752.00 | 1,752.00 | 1,542.40 | 0 |
| 2022-08-08 | 1,752.00 | 1,752.00 | 1,752.00 | 1,752.00 | 1,542.40 | 0 |
| 2022-08-05 | 1,752.00 | 1,752.00 | 1,752.00 | 1,752.00 | 1,542.40 | 81 |
| 2022-08-04 | 1,734.15 | 1,735.70 | 1,625.60 | 1,625.60 | 1,431.13 | 1,520 |
| 2022-08-03 | 1,737.00 | 1,750.00 | 1,728.32 | 1,750.00 | 1,540.64 | 162 |
| 2022-08-02 | 1,696.00 | 1,737.00 | 1,696.00 | 1,737.00 | 1,529.20 | 275 |
| 2022-08-01 | 1,682.00 | 1,682.00 | 1,682.00 | 1,682.00 | 1,480.78 | 9 |
| 2022-07-29 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 1,509.83 | 54 |
| 2022-07-28 | 1,677.00 | 1,677.00 | 1,677.00 | 1,677.00 | 1,476.38 | 7 |
| 2022-07-27 | 1,671.30 | 1,671.30 | 1,671.30 | 1,671.30 | 1,457.46 | 54 |
| 2022-07-26 | 1,657.00 | 1,657.00 | 1,657.00 | 1,657.00 | 1,444.99 | 308 |
| 2022-07-25 | 1,689.99 | 1,689.99 | 1,689.99 | 1,689.99 | 1,473.76 | 15 |
| 2022-07-22 | 1,691.00 | 1,710.90 | 1,682.31 | 1,691.60 | 1,475.16 | 7,463 |
| 2022-07-21 | 1,681.00 | 1,681.00 | 1,681.00 | 1,681.00 | 1,465.92 | 0 |
| 2022-07-20 | 1,670.30 | 1,681.00 | 1,670.30 | 1,681.00 | 1,465.92 | 5,240 |
| 2022-07-19 | 1,600.00 | 1,661.00 | 1,600.00 | 1,661.00 | 1,448.48 | 1,237 |
| 2022-07-18 | 1,606.00 | 1,606.00 | 1,606.00 | 1,606.00 | 1,400.51 | 0 |
| 2022-07-15 | 1,597.50 | 1,606.00 | 1,597.00 | 1,606.00 | 1,400.51 | 2,505 |
| 2022-07-14 | 1,533.00 | 1,562.30 | 1,533.00 | 1,558.23 | 1,358.85 | 1,547 |
| 2022-07-13 | 1,556.00 | 1,574.70 | 1,550.00 | 1,556.98 | 1,357.76 | 4,490 |
| 2022-07-12 | 1,599.00 | 1,603.00 | 1,580.00 | 1,580.00 | 1,377.84 | 5,781 |
| 2022-07-11 | 1,560.01 | 1,580.00 | 1,560.01 | 1,571.00 | 1,369.99 | 1,624 |
| 2022-07-08 | 1,577.00 | 1,577.00 | 1,563.62 | 1,575.33 | 1,373.77 | 2,934 |
| 2022-07-07 | 1,573.07 | 1,582.40 | 1,573.07 | 1,582.40 | 1,379.93 | 273 |
| 2022-07-06 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 1,356.04 | 570 |
| 2022-07-05 | 1,520.00 | 1,554.00 | 1,520.00 | 1,551.00 | 1,352.55 | 1,014 |
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.