Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← MS.MX stock page

Morgan Stanley historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-01-112,118.492,160.002,118.492,157.001,851.94986
2022-01-102,139.402,140.002,101.002,109.001,810.735,808
2022-01-072,128.002,128.002,117.002,124.001,823.601,396
2022-01-062,082.002,139.402,065.002,121.501,821.464,656
2022-01-052,120.012,128.842,098.002,098.001,801.287,859
2022-01-042,116.002,148.692,116.002,141.001,838.201,914
2022-01-032,080.002,090.002,065.922,072.001,778.9610,270
2021-12-312,000.002,080.002,000.002,080.001,785.8363
2021-12-302,041.502,043.002,025.002,027.001,740.321,781
2021-12-292,070.002,070.002,034.002,034.001,746.33526
2021-12-282,175.002,175.002,175.002,175.001,867.3926
2021-12-272,065.002,080.002,065.002,080.001,785.83302
2021-12-242,099.972,099.972,099.972,099.971,802.970
2021-12-232,062.002,099.972,062.002,099.971,802.971,128
2021-12-222,041.002,041.002,032.572,032.571,745.105,508
2021-12-212,029.002,047.002,029.002,038.001,749.771,305
2021-12-202,000.002,000.001,959.501,972.001,693.10519
2021-12-172,180.002,180.002,015.232,070.771,777.90164
2021-12-162,101.502,110.002,100.002,100.001,803.001,235
2021-12-152,081.072,110.002,081.072,110.001,811.58882
2021-12-142,036.472,036.472,036.472,036.471,748.450
2021-12-132,030.002,044.002,030.002,036.471,748.452,172
2021-12-102,182.002,182.002,055.002,055.001,764.36975
2021-12-092,134.502,134.502,117.462,117.461,817.991,175
2021-12-082,130.012,142.322,115.612,130.001,828.761,714
2021-12-072,156.002,196.972,156.002,160.001,854.51826
2021-12-062,129.002,130.002,121.002,125.001,824.461,233
2021-12-032,110.002,120.002,075.002,082.001,787.544,243
2021-12-022,035.002,133.112,035.002,101.501,804.2926,693
2021-12-012,085.002,100.002,050.002,069.651,776.9434,711
2021-11-302,050.002,050.002,023.002,036.511,748.493,716
2021-11-292,135.002,151.802,094.112,107.301,809.27201
2021-11-262,110.002,135.002,100.002,135.001,833.0551
2021-11-252,181.602,181.602,181.602,181.601,873.065
2021-11-242,194.852,199.972,134.102,167.001,860.52306
2021-11-232,151.862,163.002,037.002,156.001,851.083,453
2021-11-222,100.002,100.002,088.002,088.001,792.70113
2021-11-192,024.992,035.452,024.992,025.001,738.612,052
2021-11-182,006.972,026.002,006.972,026.001,739.462,007
2021-11-172,010.002,023.002,010.002,023.001,736.893,017
2021-11-162,078.002,143.902,078.002,091.021,795.29555
2021-11-122,050.002,050.002,038.772,038.771,750.433,192
2021-11-112,035.002,052.002,035.002,052.001,761.79491
2021-11-102,017.002,028.602,015.002,020.001,734.31249
2021-11-092,029.792,029.792,000.002,000.001,717.1415,471
2021-11-082,068.002,091.972,031.042,091.971,796.10322
2021-11-052,129.902,129.902,030.002,030.001,742.901,104
2021-11-042,050.002,129.902,000.002,048.071,758.415,138
2021-11-032,150.002,150.002,125.032,130.001,828.763,273
2021-11-012,120.162,162.002,120.162,162.001,856.23849
2021-10-292,078.732,120.002,078.732,117.001,817.59219
2021-10-282,054.002,075.002,054.002,075.001,781.53187
2021-10-272,100.002,100.002,075.002,076.001,770.171,032
2021-10-262,059.002,085.002,059.002,085.001,777.851,406
2021-10-252,053.002,062.002,053.002,058.201,754.99741
2021-10-222,046.002,058.002,046.002,053.001,750.566,449
2021-10-212,027.412,027.411,967.101,967.101,677.31110
2021-10-202,060.002,060.002,015.012,026.001,727.54804
2021-10-192,071.502,075.002,056.992,056.991,753.96745
2021-10-182,087.772,087.772,050.002,059.001,755.68657
← NewerPage 21 of 22 · 1,262 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.