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
2026-04-293,320.003,320.003,276.243,276.243,240.883,103
2026-04-283,294.003,297.003,294.003,297.003,261.421,936
2026-04-273,286.133,286.133,286.133,286.133,250.67535
2026-04-243,242.033,242.033,242.033,242.033,207.040
2026-04-233,242.033,242.033,242.033,242.033,207.040
2026-04-223,242.033,242.033,242.033,242.033,207.040
2026-04-213,242.033,242.033,242.033,242.033,207.040
2026-04-203,242.033,242.033,242.033,242.033,207.040
2026-04-173,242.033,242.033,242.033,242.033,207.040
2026-04-163,255.203,255.203,242.033,242.033,207.0474
2026-04-153,276.003,341.183,276.003,310.003,274.283,084
2026-04-143,176.713,176.713,176.713,176.713,142.43252
2026-04-133,105.003,105.003,105.003,105.003,071.4950
2026-04-103,081.553,081.553,081.553,081.553,048.30404
2026-04-093,073.003,103.883,073.003,103.883,070.381,164
2026-04-082,980.002,980.002,980.002,980.002,947.840
2026-04-072,980.002,980.002,980.002,980.002,947.8434
2026-04-062,940.002,940.002,940.002,940.002,908.2714
2026-04-012,948.002,948.002,948.002,948.002,916.190
2026-03-312,948.002,948.002,948.002,948.002,916.19670
2026-03-302,866.002,866.002,866.002,866.002,835.070
2026-03-272,866.002,866.002,866.002,866.002,835.07105
2026-03-262,922.822,922.822,922.822,922.822,891.2817,383
2026-03-252,943.002,946.672,943.002,946.672,914.876,621
2026-03-242,945.002,957.002,945.002,957.002,925.0965
2026-03-232,959.892,959.892,945.002,945.002,913.22829
2026-03-202,860.002,910.002,860.002,910.002,878.6031
2026-03-192,836.002,836.002,798.002,798.502,768.30208
2026-03-182,796.412,796.412,796.412,796.412,766.2318,116
2026-03-172,796.572,796.572,796.572,796.572,766.3918
2026-03-132,750.002,750.002,750.002,750.002,720.32105
2026-03-122,752.922,759.002,752.922,759.002,729.23602
2026-03-112,838.002,838.002,838.002,838.002,807.370
2026-03-102,838.002,838.002,838.002,838.002,807.3720
2026-03-092,825.002,825.002,825.002,825.002,794.516
2026-03-062,797.482,797.482,797.482,797.482,767.29902
2026-03-052,887.502,887.502,887.502,887.502,856.340
2026-03-042,887.502,887.502,887.502,887.502,856.340
2026-03-032,887.502,887.502,887.502,887.502,856.347
2026-03-022,901.402,901.402,901.402,901.402,870.09330
2026-02-273,046.053,046.053,046.053,046.053,013.180
2026-02-263,020.003,046.893,020.003,046.053,013.182,168
2026-02-253,000.003,000.002,979.002,979.002,946.8540
2026-02-242,986.442,986.442,986.442,986.442,954.210
2026-02-232,986.442,986.442,986.442,986.442,954.210
2026-02-202,975.452,986.442,975.452,986.442,954.215,689
2026-02-192,980.003,003.552,980.003,003.552,971.144,879
2026-02-183,028.093,035.003,025.003,035.003,002.25395
2026-02-172,915.052,915.052,915.052,915.052,883.590
2026-02-162,915.052,915.052,915.052,915.052,883.590
2026-02-132,882.502,915.052,882.502,915.052,883.592,081
2026-02-122,948.392,948.392,922.002,922.002,890.47264
2026-02-113,044.563,044.563,044.563,044.563,011.700
2026-02-103,000.003,044.563,000.003,044.563,011.707,553
2026-02-093,114.353,114.353,114.353,114.353,080.74672
2026-02-063,058.003,058.003,058.003,058.003,025.000
2026-02-053,070.403,070.403,057.703,058.003,025.001,636
2026-02-043,175.003,175.003,175.003,175.003,140.740
2026-02-033,175.003,175.003,175.003,175.003,140.74253
2026-01-303,135.003,157.003,135.003,140.003,106.1135
← NewerPage 3 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.