Pro 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
2026-01-293,128.003,132.513,128.003,132.513,081.55359
2026-01-283,224.993,224.993,224.993,224.993,172.52701
2026-01-273,150.003,150.003,150.003,150.003,098.75110
2026-01-263,148.003,148.003,148.003,148.003,096.780
2026-01-233,199.003,199.003,148.003,148.003,096.7876
2026-01-223,208.503,208.503,208.503,208.503,156.300
2026-01-213,208.503,208.503,208.503,208.503,156.3018,671
2026-01-203,240.343,240.343,200.003,200.003,147.9416
2026-01-193,199.003,199.003,199.003,199.003,146.950
2026-01-163,199.003,199.003,199.003,199.003,146.950
2026-01-153,199.003,199.003,199.003,199.003,146.950
2026-01-143,199.003,199.003,199.003,199.003,146.957
2026-01-133,328.303,328.303,328.303,328.303,274.15546
2026-01-123,319.003,319.003,319.003,319.003,265.0015
2026-01-093,320.003,320.003,320.003,320.003,265.990
2026-01-083,320.003,320.003,320.003,320.003,265.990
2026-01-073,320.003,320.003,320.003,320.003,265.9917
2026-01-063,346.583,346.583,346.583,346.583,292.130
2026-01-053,399.003,399.003,346.583,346.583,292.13512
2026-01-023,183.003,183.003,183.003,183.003,131.2140
2025-12-313,215.903,215.903,215.903,215.903,163.580
2025-12-303,208.623,215.903,208.623,215.903,163.584,538
2025-12-293,231.003,231.003,231.003,231.003,178.430
2025-12-263,231.003,231.003,231.003,231.003,178.430
2025-12-243,231.003,231.003,231.003,231.003,178.4313
2025-12-233,218.883,218.883,218.883,218.883,166.51461
2025-12-223,220.003,220.003,210.003,210.003,157.7831
2025-12-193,186.003,186.003,185.793,185.793,133.964,053
2025-12-183,125.003,125.003,125.003,125.003,074.1680
2025-12-173,272.003,272.003,272.003,272.003,218.770
2025-12-163,272.003,272.003,272.003,272.003,218.770
2025-12-153,272.003,272.003,272.003,272.003,218.770
2025-12-113,272.003,272.003,272.003,272.003,218.77100
2025-12-103,266.003,266.003,266.003,266.003,212.860
2025-12-093,266.003,266.003,266.003,266.003,212.8615
2025-12-083,215.343,215.343,215.343,215.343,163.0352
2025-12-053,207.633,215.343,207.633,215.343,163.03765
2025-12-043,176.103,176.103,176.103,176.103,124.43376
2025-12-033,140.003,163.003,140.003,163.003,111.54405
2025-12-023,074.053,074.053,074.053,074.053,024.040
2025-12-013,074.053,074.053,074.053,074.053,024.040
2025-11-283,099.003,111.003,074.053,074.053,024.046,707
2025-11-272,903.002,903.002,903.002,903.002,855.770
2025-11-262,903.002,903.002,903.002,903.002,855.770
2025-11-252,903.002,903.002,903.002,903.002,855.770
2025-11-242,903.002,903.002,903.002,903.002,855.770
2025-11-212,903.002,903.002,903.002,903.002,855.777
2025-11-203,059.143,059.143,059.143,059.143,009.3766
2025-11-192,999.002,999.002,999.002,999.002,950.2110
2025-11-183,005.003,005.003,005.003,005.002,956.110
2025-11-143,005.003,005.003,005.003,005.002,956.1110
2025-11-133,034.943,034.943,034.943,034.942,985.56184
2025-11-123,120.003,120.003,120.003,120.003,069.24161
2025-11-113,042.403,042.403,042.403,042.402,992.900
2025-11-103,042.403,042.403,042.403,042.402,992.900
2025-11-073,042.403,042.403,042.403,042.402,992.900
2025-11-063,042.403,042.403,042.403,042.402,992.903,000
2025-11-053,008.003,068.003,008.003,068.003,018.09398
2025-11-043,031.503,031.503,031.503,031.502,982.180
2025-11-033,031.503,031.503,031.503,031.502,982.180
← NewerPage 4 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.