Morgan Stanley historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-04 | 1,543.00 | 1,543.00 | 1,543.00 | 1,543.00 | 1,345.57 | 0 |
| 2022-07-01 | 1,529.00 | 1,543.00 | 1,529.00 | 1,543.00 | 1,345.57 | 1,333 |
| 2022-06-30 | 1,521.00 | 1,530.00 | 1,521.00 | 1,524.02 | 1,329.02 | 4,683 |
| 2022-06-29 | 1,589.00 | 1,589.00 | 1,576.00 | 1,576.00 | 1,374.35 | 10,423 |
| 2022-06-28 | 1,541.07 | 1,541.07 | 1,541.07 | 1,541.07 | 1,343.89 | 0 |
| 2022-06-27 | 1,541.07 | 1,541.07 | 1,541.07 | 1,541.07 | 1,343.89 | 105 |
| 2022-06-24 | 1,450.25 | 1,450.25 | 1,450.25 | 1,450.25 | 1,264.69 | 0 |
| 2022-06-23 | 1,450.25 | 1,450.25 | 1,450.25 | 1,450.25 | 1,264.69 | 189 |
| 2022-06-22 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,290.63 | 124 |
| 2022-06-21 | 1,511.50 | 1,511.50 | 1,498.23 | 1,505.00 | 1,312.44 | 8,278 |
| 2022-06-20 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,308.07 | 0 |
| 2022-06-17 | 1,501.97 | 1,501.97 | 1,500.00 | 1,500.00 | 1,308.07 | 105 |
| 2022-06-16 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,308.07 | 20 |
| 2022-06-15 | 1,547.40 | 1,547.40 | 1,547.40 | 1,547.40 | 1,349.41 | 4,215 |
| 2022-06-14 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 1,356.04 | 0 |
| 2022-06-13 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 1,356.04 | 0 |
| 2022-06-10 | 1,562.03 | 1,562.03 | 1,555.00 | 1,555.00 | 1,356.04 | 701 |
| 2022-06-09 | 1,620.30 | 1,620.30 | 1,600.00 | 1,600.00 | 1,395.28 | 529 |
| 2022-06-08 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,447.60 | 0 |
| 2022-06-07 | 1,645.00 | 1,660.00 | 1,645.00 | 1,660.00 | 1,447.60 | 26 |
| 2022-06-06 | 1,672.20 | 1,679.00 | 1,672.20 | 1,679.00 | 1,464.17 | 431 |
| 2022-06-03 | 1,652.39 | 1,652.39 | 1,652.39 | 1,652.39 | 1,440.97 | 78 |
| 2022-06-02 | 1,666.89 | 1,666.89 | 1,666.89 | 1,666.89 | 1,453.61 | 1,025 |
| 2022-06-01 | 1,686.83 | 1,686.83 | 1,675.00 | 1,678.00 | 1,463.30 | 2,029 |
| 2022-05-31 | 1,685.00 | 1,702.00 | 1,685.00 | 1,699.00 | 1,481.61 | 2,572 |
| 2022-05-30 | 1,673.80 | 1,673.80 | 1,673.80 | 1,673.80 | 1,459.64 | 0 |
| 2022-05-27 | 1,670.00 | 1,673.80 | 1,670.00 | 1,673.80 | 1,459.64 | 5,276 |
| 2022-05-26 | 1,650.00 | 1,680.00 | 1,650.00 | 1,680.00 | 1,465.04 | 83 |
| 2022-05-25 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,421.44 | 0 |
| 2022-05-24 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,421.44 | 50 |
| 2022-05-23 | 1,622.23 | 1,645.20 | 1,622.23 | 1,645.20 | 1,434.70 | 1,857 |
| 2022-05-20 | 1,550.00 | 1,555.00 | 1,550.00 | 1,555.00 | 1,356.04 | 1,281 |
| 2022-05-19 | 1,590.67 | 1,590.67 | 1,580.00 | 1,580.00 | 1,377.84 | 445 |
| 2022-05-18 | 1,622.00 | 1,622.00 | 1,618.50 | 1,618.50 | 1,411.41 | 1,261 |
| 2022-05-17 | 1,644.00 | 1,644.00 | 1,626.08 | 1,626.08 | 1,418.02 | 272 |
| 2022-05-16 | 1,615.34 | 1,615.34 | 1,615.34 | 1,615.34 | 1,408.66 | 4,145 |
| 2022-05-13 | 1,600.00 | 1,637.00 | 1,600.00 | 1,637.00 | 1,427.55 | 170 |
| 2022-05-12 | 1,600.00 | 1,603.00 | 1,600.00 | 1,603.00 | 1,397.90 | 68 |
| 2022-05-11 | 1,635.06 | 1,635.06 | 1,635.06 | 1,635.06 | 1,425.85 | 91 |
| 2022-05-10 | 1,626.00 | 1,638.56 | 1,616.20 | 1,635.25 | 1,426.02 | 21,073 |
| 2022-05-09 | 1,659.20 | 1,659.20 | 1,659.20 | 1,659.20 | 1,446.91 | 1,996 |
| 2022-05-06 | 1,727.00 | 1,727.00 | 1,727.00 | 1,727.00 | 1,506.03 | 0 |
| 2022-05-05 | 1,715.00 | 1,727.00 | 1,707.00 | 1,727.00 | 1,506.03 | 750 |
| 2022-05-04 | 1,728.00 | 1,740.00 | 1,727.99 | 1,740.00 | 1,517.37 | 508 |
| 2022-05-03 | 1,714.30 | 1,718.50 | 1,701.13 | 1,704.00 | 1,485.97 | 4,316 |
| 2022-05-02 | 1,650.00 | 1,659.00 | 1,650.00 | 1,657.89 | 1,445.76 | 201 |
| 2022-04-29 | 1,688.00 | 1,688.00 | 1,688.00 | 1,688.00 | 1,472.02 | 133 |
| 2022-04-28 | 1,678.93 | 1,713.00 | 1,678.93 | 1,703.88 | 1,485.87 | 2,327 |
| 2022-04-27 | 1,685.00 | 1,686.00 | 1,685.00 | 1,686.00 | 1,457.71 | 220 |
| 2022-04-26 | 1,695.00 | 1,695.00 | 1,695.00 | 1,695.00 | 1,465.49 | 128 |
| 2022-04-25 | 1,700.00 | 1,710.00 | 1,699.00 | 1,702.70 | 1,472.15 | 441 |
| 2022-04-22 | 1,732.40 | 1,740.00 | 1,725.00 | 1,725.00 | 1,491.43 | 3,649 |
| 2022-04-21 | 1,815.00 | 1,815.00 | 1,798.73 | 1,798.73 | 1,555.17 | 5,512 |
| 2022-04-20 | 1,823.10 | 1,830.00 | 1,820.04 | 1,827.03 | 1,579.64 | 2,881 |
| 2022-04-19 | 1,765.00 | 1,775.00 | 1,765.00 | 1,775.00 | 1,534.66 | 933 |
| 2022-04-18 | 1,710.00 | 1,717.00 | 1,710.00 | 1,712.04 | 1,480.22 | 5,644 |
| 2022-04-13 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,435.23 | 3,629 |
| 2022-04-12 | 1,700.00 | 1,700.00 | 1,664.00 | 1,664.00 | 1,438.69 | 1,458 |
| 2022-04-11 | 1,680.00 | 1,698.00 | 1,670.00 | 1,696.00 | 1,466.35 | 1,176 |
| 2022-04-08 | 1,674.60 | 1,728.59 | 1,674.60 | 1,684.00 | 1,455.98 | 12,100 |
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.