Morgan Stanley historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-07 | 1,689.00 | 1,689.00 | 1,644.00 | 1,674.60 | 1,447.85 | 1,877 |
| 2022-04-06 | 1,707.59 | 1,707.59 | 1,707.59 | 1,707.59 | 1,476.37 | 0 |
| 2022-04-05 | 1,729.23 | 1,729.23 | 1,690.00 | 1,707.59 | 1,476.37 | 482 |
| 2022-04-04 | 1,708.80 | 1,726.28 | 1,708.80 | 1,726.28 | 1,492.53 | 3,302 |
| 2022-04-01 | 1,737.00 | 1,737.00 | 1,717.56 | 1,717.56 | 1,485.00 | 429 |
| 2022-03-31 | 1,782.44 | 1,782.44 | 1,747.00 | 1,747.00 | 1,510.45 | 821 |
| 2022-03-30 | 1,785.45 | 1,832.70 | 1,785.45 | 1,803.90 | 1,559.64 | 3,797 |
| 2022-03-29 | 1,850.00 | 1,859.25 | 1,824.25 | 1,832.70 | 1,584.54 | 3,026 |
| 2022-03-28 | 1,830.00 | 1,830.00 | 1,820.00 | 1,825.00 | 1,577.89 | 151 |
| 2022-03-25 | 1,846.77 | 1,846.77 | 1,846.77 | 1,846.77 | 1,596.71 | 6,639 |
| 2022-03-24 | 1,861.06 | 1,861.06 | 1,854.50 | 1,854.50 | 1,603.39 | 3,467 |
| 2022-03-23 | 1,886.20 | 1,886.20 | 1,859.50 | 1,859.50 | 1,607.72 | 22 |
| 2022-03-22 | 1,925.00 | 1,925.00 | 1,897.00 | 1,911.75 | 1,652.89 | 97 |
| 2022-03-18 | 1,925.45 | 1,931.00 | 1,925.45 | 1,931.00 | 1,669.53 | 805 |
| 2022-03-17 | 1,893.00 | 1,925.45 | 1,893.00 | 1,925.45 | 1,664.74 | 425 |
| 2022-03-16 | 1,850.00 | 1,911.99 | 1,850.00 | 1,890.00 | 1,634.09 | 3,669 |
| 2022-03-15 | 1,795.00 | 1,799.00 | 1,795.00 | 1,799.00 | 1,555.41 | 12 |
| 2022-03-14 | 1,804.00 | 1,804.00 | 1,780.00 | 1,781.80 | 1,540.54 | 664 |
| 2022-03-11 | 1,815.50 | 1,818.00 | 1,797.20 | 1,797.20 | 1,553.85 | 2,817 |
| 2022-03-10 | 1,832.50 | 1,836.00 | 1,787.00 | 1,800.00 | 1,556.27 | 690 |
| 2022-03-09 | 1,831.00 | 1,845.00 | 1,828.00 | 1,832.50 | 1,584.37 | 1,535 |
| 2022-03-08 | 1,781.00 | 1,806.00 | 1,780.00 | 1,796.50 | 1,553.25 | 8,507 |
| 2022-03-07 | 1,817.00 | 1,817.00 | 1,789.00 | 1,789.00 | 1,546.76 | 322 |
| 2022-03-04 | 1,782.00 | 1,792.20 | 1,782.00 | 1,792.20 | 1,549.53 | 8,071 |
| 2022-03-03 | 1,808.00 | 1,821.00 | 1,808.00 | 1,816.00 | 1,570.11 | 1,850 |
| 2022-03-02 | 1,817.00 | 1,838.00 | 1,817.00 | 1,823.50 | 1,576.59 | 1,237 |
| 2022-03-01 | 1,840.00 | 1,840.00 | 1,789.00 | 1,807.00 | 1,562.32 | 6,728 |
| 2022-02-28 | 1,866.00 | 1,873.00 | 1,840.10 | 1,855.00 | 1,603.83 | 8,046 |
| 2022-02-25 | 1,912.05 | 1,978.00 | 1,912.05 | 1,925.00 | 1,664.35 | 538 |
| 2022-02-24 | 1,868.00 | 1,884.00 | 1,842.00 | 1,870.00 | 1,616.79 | 823 |
| 2022-02-23 | 1,904.58 | 1,904.58 | 1,888.00 | 1,888.00 | 1,632.36 | 634 |
| 2022-02-22 | 1,940.00 | 1,940.00 | 1,920.00 | 1,931.00 | 1,669.53 | 220 |
| 2022-02-21 | 1,936.00 | 1,936.00 | 1,936.00 | 1,936.00 | 1,673.86 | 70 |
| 2022-02-18 | 1,949.00 | 1,949.00 | 1,935.00 | 1,935.00 | 1,672.99 | 396 |
| 2022-02-17 | 1,984.23 | 1,987.50 | 1,954.50 | 1,954.50 | 1,689.85 | 8,266 |
| 2022-02-16 | 2,054.19 | 2,054.19 | 2,054.19 | 2,054.19 | 1,776.04 | 2,378 |
| 2022-02-15 | 2,100.00 | 2,110.00 | 2,100.00 | 2,110.00 | 1,824.30 | 751 |
| 2022-02-14 | 2,100.50 | 2,100.50 | 2,100.50 | 2,100.50 | 1,816.08 | 200 |
| 2022-02-11 | 2,183.00 | 2,183.00 | 2,143.56 | 2,155.00 | 1,863.20 | 4,453 |
| 2022-02-10 | 2,230.17 | 2,230.17 | 2,215.00 | 2,215.00 | 1,915.08 | 1,077 |
| 2022-02-09 | 2,206.00 | 2,227.00 | 2,206.00 | 2,217.00 | 1,916.81 | 267 |
| 2022-02-08 | 2,164.15 | 2,190.00 | 2,164.15 | 2,180.00 | 1,884.82 | 667 |
| 2022-02-04 | 2,150.00 | 2,164.15 | 2,150.00 | 2,164.15 | 1,871.11 | 741 |
| 2022-02-03 | 2,127.00 | 2,127.00 | 2,107.19 | 2,107.31 | 1,821.97 | 692 |
| 2022-02-02 | 2,129.00 | 2,129.00 | 2,129.00 | 2,129.00 | 1,840.72 | 0 |
| 2022-02-01 | 2,120.00 | 2,129.24 | 2,120.00 | 2,129.00 | 1,840.72 | 7,041 |
| 2022-01-31 | 2,106.25 | 2,116.00 | 2,105.00 | 2,110.40 | 1,824.64 | 636 |
| 2022-01-28 | 2,051.55 | 2,112.00 | 2,051.55 | 2,108.17 | 1,822.71 | 6,064 |
| 2022-01-27 | 2,080.00 | 2,100.00 | 2,080.00 | 2,098.00 | 1,801.28 | 288 |
| 2022-01-26 | 2,066.00 | 2,100.00 | 2,066.00 | 2,074.06 | 1,780.73 | 5,029 |
| 2022-01-25 | 1,991.15 | 2,067.00 | 1,991.15 | 2,064.27 | 1,772.32 | 799 |
| 2022-01-24 | 1,985.00 | 1,993.00 | 1,936.53 | 1,993.00 | 1,711.13 | 1,368 |
| 2022-01-21 | 2,010.00 | 2,025.25 | 2,010.00 | 2,010.00 | 1,725.73 | 2,397 |
| 2022-01-20 | 1,994.00 | 2,085.00 | 1,994.00 | 2,065.00 | 1,772.95 | 21,835 |
| 2022-01-19 | 2,000.00 | 2,000.00 | 1,947.99 | 1,965.12 | 1,687.19 | 8,114 |
| 2022-01-18 | 1,950.00 | 1,950.00 | 1,905.00 | 1,916.26 | 1,645.24 | 15,559 |
| 2022-01-17 | 2,006.23 | 2,006.23 | 2,006.23 | 2,006.23 | 1,722.49 | 0 |
| 2022-01-14 | 2,075.00 | 2,075.00 | 2,006.23 | 2,006.23 | 1,722.49 | 33,286 |
| 2022-01-13 | 2,121.00 | 2,121.00 | 2,088.00 | 2,088.00 | 1,792.70 | 11,379 |
| 2022-01-12 | 2,155.00 | 2,165.00 | 2,094.00 | 2,094.00 | 1,797.85 | 12,211 |
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.