Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← MS.MX stock page

Morgan Stanley historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-233,771.003,771.003,771.003,771.003,750.3520
2026-07-223,802.253,806.003,802.253,806.003,785.161,269
2026-07-213,738.003,772.003,738.003,772.003,751.35377
2026-07-203,805.193,805.193,805.193,805.193,784.357
2026-07-173,823.003,823.003,823.003,823.003,802.0783
2026-07-163,833.003,833.003,833.003,833.003,812.0154
2026-07-153,947.003,947.003,945.003,945.003,923.4085
2026-07-143,960.003,977.003,960.003,976.443,954.67178
2026-07-133,896.003,896.003,896.003,896.003,874.670
2026-07-103,896.003,896.003,896.003,896.003,874.6777
2026-07-093,840.003,840.003,840.003,840.003,818.970
2026-07-083,840.003,840.003,840.003,840.003,818.970
2026-07-073,840.003,840.003,840.003,840.003,818.970
2026-07-063,834.403,840.003,834.403,840.003,818.97966
2026-07-033,710.003,710.003,710.003,710.003,689.690
2026-07-023,710.003,710.003,710.003,710.003,689.690
2026-07-013,650.003,721.303,650.003,710.003,689.691,142
2026-06-303,683.573,683.573,661.003,661.003,640.95618
2026-06-293,970.003,970.003,970.003,970.003,948.260
2026-06-263,970.003,970.003,970.003,970.003,948.260
2026-06-253,970.003,970.003,970.003,970.003,948.260
2026-06-243,970.003,970.003,970.003,970.003,948.260
2026-06-233,970.003,970.003,970.003,970.003,948.2640
2026-06-223,859.503,947.003,859.503,947.003,925.39285
2026-06-193,769.003,769.003,769.003,769.003,748.360
2026-06-183,769.003,769.003,769.003,769.003,748.360
2026-06-173,769.003,769.003,769.003,769.003,748.360
2026-06-163,769.003,769.003,769.003,769.003,748.360
2026-06-153,769.003,769.003,769.003,769.003,748.3628
2026-06-123,693.503,693.503,693.503,693.503,673.280
2026-06-113,693.503,693.503,693.503,693.503,673.280
2026-06-103,693.503,693.503,693.503,693.503,673.280
2026-06-093,693.503,693.503,693.503,693.503,673.2825
2026-06-083,775.003,775.003,775.003,775.003,754.330
2026-06-053,775.003,775.003,775.003,775.003,754.330
2026-06-043,775.003,775.003,775.003,775.003,754.3340
2026-06-033,740.003,740.003,740.003,740.003,719.520
2026-06-023,677.483,740.003,677.483,740.003,719.521,586
2026-06-013,600.673,600.673,600.673,600.673,580.950
2026-05-293,596.003,601.883,596.003,600.673,580.95231
2026-05-283,429.693,429.693,429.693,429.693,410.910
2026-05-273,429.693,429.693,429.693,429.693,410.91383
2026-05-263,507.003,507.003,507.003,507.003,487.800
2026-05-253,507.003,507.003,507.003,507.003,487.800
2026-05-223,507.003,507.003,507.003,507.003,487.80374
2026-05-213,474.003,474.003,419.003,450.003,431.11205
2026-05-203,410.353,412.103,410.353,412.103,393.426,812
2026-05-193,348.003,348.003,348.003,348.003,329.67308
2026-05-183,294.803,294.803,294.803,294.803,276.760
2026-05-153,294.803,294.803,294.803,294.803,276.760
2026-05-143,294.803,294.803,294.803,294.803,276.760
2026-05-133,294.803,294.803,294.803,294.803,276.760
2026-05-123,294.803,294.803,294.803,294.803,276.760
2026-05-113,294.803,294.803,294.803,294.803,276.760
2026-05-083,294.803,294.803,294.803,294.803,276.76187
2026-05-073,286.003,286.003,286.003,286.003,268.01171
2026-05-063,325.003,330.003,325.003,330.003,311.77165
2026-05-053,315.003,315.003,315.003,315.003,296.850
2026-05-043,315.003,315.003,315.003,315.003,296.850
2026-04-303,315.003,315.003,315.003,315.003,296.8540
← NewerPage 2 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-07-3119.9530 MXN
2026-04-3017.5120 MXN
2026-01-3017.3470 MXN
2025-10-3118.5515 MXN
2025-07-3118.8285 MXN
2025-04-3018.1069 MXN
2025-01-3119.0936 MXN
2024-10-3118.5333 MXN
2024-07-3117.2332 MXN
2024-04-2914.4849 MXN
2024-01-3014.6124 MXN
2023-10-3015.3230 MXN
2023-07-2814.1444 MXN
2023-04-2813.9802 MXN
2023-01-3014.5491 MXN
2022-10-2815.3593 MXN
2022-07-2815.7908 MXN
2022-04-2814.4120 MXN
2022-01-2814.6202 MXN
2021-10-2814.2335 MXN
2021-07-2913.8968 MXN
2021-04-297.0291 MXN
2021-01-287.1192 MXN
2020-10-297.4842 MXN
2020-07-307.7623 MXN
2020-04-298.4002 MXN
2020-01-306.5812 MXN
2019-10-306.7093 MXN
2019-07-306.6767 MXN
2019-04-295.7053 MXN
2019-01-305.7415 MXN

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.