Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← MS.MX stock page

Morgan Stanley historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-11-033,031.503,031.503,031.503,031.502,982.180
2025-10-313,031.503,031.503,031.503,031.502,982.1861
2025-10-303,055.403,055.403,055.403,055.402,987.440
2025-10-293,055.403,055.403,055.403,055.402,987.440
2025-10-283,055.403,055.403,055.403,055.402,987.440
2025-10-273,056.223,100.003,055.403,055.402,987.44536
2025-10-243,002.513,015.003,002.513,015.002,947.94507
2025-10-232,948.002,948.002,948.002,948.002,882.430
2025-10-222,948.002,948.002,948.002,948.002,882.430
2025-10-212,941.502,948.002,941.502,948.002,882.43291
2025-10-202,993.002,993.002,979.442,979.442,913.17391
2025-10-172,943.092,943.092,943.092,943.092,877.6374
2025-10-163,010.503,010.503,010.503,010.502,943.5445
2025-10-153,010.003,018.003,010.003,018.002,950.8742
2025-10-142,893.002,895.782,893.002,895.782,831.37941
2025-10-132,853.942,853.942,853.942,853.942,790.46370
2025-10-102,833.002,833.002,833.002,833.002,769.9917
2025-10-092,866.002,866.002,866.002,866.002,802.250
2025-10-082,866.002,866.002,866.002,866.002,802.25814
2025-10-072,875.002,875.002,875.002,875.002,811.050
2025-10-062,875.002,875.002,875.002,875.002,811.050
2025-10-032,875.002,875.002,875.002,875.002,811.050
2025-10-022,875.002,875.002,875.002,875.002,811.0511
2025-10-012,941.002,941.002,941.002,941.002,875.590
2025-09-302,941.002,941.002,941.002,941.002,875.590
2025-09-292,941.012,941.012,941.002,941.002,875.5924
2025-09-262,947.002,947.002,947.002,947.002,881.450
2025-09-252,947.002,947.002,947.002,947.002,881.45165
2025-09-242,959.662,959.662,959.662,959.662,893.832,177
2025-09-232,997.182,997.182,967.002,967.002,901.01239
2025-09-222,950.002,950.002,950.002,950.002,884.390
2025-09-192,860.032,950.002,860.032,950.002,884.39121
2025-09-182,860.002,860.002,860.002,860.002,796.390
2025-09-172,860.002,860.002,860.002,860.002,796.390
2025-09-152,860.002,860.002,860.002,860.002,796.390
2025-09-122,860.002,860.002,860.002,860.002,796.390
2025-09-112,860.002,860.002,860.002,860.002,796.390
2025-09-102,863.002,863.002,860.002,860.002,796.39681
2025-09-092,776.502,781.002,776.502,781.002,719.14205
2025-09-082,773.502,773.502,773.502,773.502,711.810
2025-09-052,746.652,773.502,746.652,773.502,711.81437
2025-09-042,770.002,770.002,770.002,770.002,708.390
2025-09-032,778.052,778.052,768.002,770.002,708.39588
2025-09-022,806.002,806.002,806.002,806.002,743.590
2025-09-012,806.002,806.002,806.002,806.002,743.590
2025-08-292,806.002,806.002,806.002,806.002,743.5910
2025-08-282,790.002,797.272,790.002,797.272,735.05139
2025-08-272,797.812,797.812,797.812,797.812,735.58120
2025-08-262,751.712,751.712,751.712,751.712,690.510
2025-08-252,751.712,751.712,751.712,751.712,690.510
2025-08-222,749.272,751.712,749.272,751.712,690.513,772
2025-08-212,698.002,698.002,698.002,698.002,637.990
2025-08-202,698.002,698.002,698.002,698.002,637.9980
2025-08-192,720.002,720.002,720.002,720.002,659.500
2025-08-182,720.002,720.002,720.002,720.002,659.500
2025-08-152,720.002,720.002,720.002,720.002,659.5025
2025-08-142,788.002,788.002,788.002,788.002,725.9912
2025-08-132,711.002,711.002,711.002,711.002,650.7071
2025-08-122,686.022,686.022,686.022,686.022,626.280
2025-08-112,686.022,686.022,686.022,686.022,626.28348
← NewerPage 5 of 21 · 1,259 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.