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
2025-08-082,665.002,665.002,665.002,665.002,605.7252
2025-08-072,630.002,637.002,630.002,637.002,578.35125
2025-08-062,627.502,627.502,627.502,627.502,569.0667
2025-08-052,627.852,627.852,627.852,627.852,569.400
2025-08-042,627.852,627.852,627.852,627.852,569.400
2025-08-012,619.652,627.852,619.652,627.852,569.40235
2025-07-312,707.032,707.032,688.002,688.002,628.21403
2025-07-302,720.002,720.002,720.002,720.002,641.0951
2025-07-292,673.912,673.912,673.912,673.912,596.3424,116
2025-07-282,612.402,612.402,612.402,612.402,536.610
2025-07-252,612.402,612.402,612.402,612.402,536.610
2025-07-242,612.402,612.402,612.402,612.402,536.610
2025-07-232,612.402,612.402,612.402,612.402,536.610
2025-07-222,612.402,612.402,612.402,612.402,536.6181
2025-07-212,660.002,660.002,660.002,660.002,582.8320
2025-07-182,658.172,658.172,658.172,658.172,581.050
2025-07-172,658.172,658.172,658.172,658.172,581.050
2025-07-162,658.172,658.172,658.172,658.172,581.050
2025-07-152,658.172,658.172,658.172,658.172,581.050
2025-07-142,658.172,658.172,658.172,658.172,581.050
2025-07-112,658.172,658.172,658.172,658.172,581.050
2025-07-102,658.172,658.172,658.172,658.172,581.05181
2025-07-092,675.002,675.002,675.002,675.002,597.400
2025-07-082,675.002,675.002,675.002,675.002,597.400
2025-07-072,684.002,684.002,675.002,675.002,597.40170
2025-07-042,650.002,650.002,650.002,650.002,573.120
2025-07-032,650.002,650.002,650.002,650.002,573.120
2025-07-022,650.002,650.002,650.002,650.002,573.120
2025-07-012,650.002,650.002,650.002,650.002,573.127
2025-06-302,630.002,630.002,630.002,630.002,553.7076
2025-06-272,665.502,665.502,665.502,665.502,588.17140
2025-06-262,615.002,639.552,615.002,638.002,561.47226
2025-06-252,573.772,573.772,573.772,573.772,499.102,000
2025-06-242,500.002,500.002,500.002,500.002,427.470
2025-06-232,500.002,500.002,500.002,500.002,427.470
2025-06-202,500.002,500.002,500.002,500.002,427.470
2025-06-192,500.002,500.002,500.002,500.002,427.470
2025-06-182,500.002,500.002,500.002,500.002,427.470
2025-06-172,475.002,500.002,475.002,500.002,427.472,041
2025-06-162,505.502,505.502,505.502,505.502,432.8111
2025-06-132,484.002,484.002,484.002,484.002,411.940
2025-06-122,484.002,484.002,484.002,484.002,411.9472
2025-06-112,509.002,509.002,509.002,509.002,436.210
2025-06-102,506.002,515.002,506.002,509.002,436.21249
2025-06-092,515.002,530.002,515.002,523.502,450.2921
2025-06-062,529.242,529.242,524.002,524.002,450.781,339
2025-06-052,468.002,468.002,468.002,468.002,396.400
2025-06-042,471.002,471.002,468.002,468.002,396.40190
2025-06-032,484.152,484.152,484.152,484.152,412.08125
2025-06-022,463.952,464.902,463.702,464.902,393.39455
2025-05-302,460.002,460.002,460.002,460.002,388.630
2025-05-292,450.002,460.002,450.002,460.002,388.63267
2025-05-282,450.002,450.002,450.002,450.002,378.927
2025-05-272,488.692,488.692,488.692,488.692,416.491,010
2025-05-262,430.832,430.832,430.832,430.832,360.310
2025-05-232,430.832,430.832,430.832,430.832,360.311,400
2025-05-222,425.002,425.002,425.002,425.002,354.657
2025-05-212,486.492,486.492,486.492,486.492,414.360
2025-05-202,491.262,491.262,486.492,486.492,414.36344
2025-05-192,586.002,586.002,566.712,566.712,492.251,056
← NewerPage 6 of 22 · 1,261 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.