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
2025-05-162,585.002,585.002,585.002,585.002,510.01422
2025-05-152,573.902,573.902,573.902,573.902,499.233,498
2025-05-142,531.002,531.002,531.002,531.002,457.57213
2025-05-132,512.202,512.202,512.202,512.202,439.32118
2025-05-122,484.002,484.002,484.002,484.002,411.94237
2025-05-092,380.002,380.002,380.002,380.002,310.955
2025-05-082,344.832,344.832,344.832,344.832,276.81306
2025-05-072,240.602,240.602,240.602,240.602,175.600
2025-05-062,240.602,240.602,240.602,240.602,175.600
2025-05-052,240.602,240.602,240.602,240.602,175.600
2025-05-022,240.602,240.602,240.602,240.602,175.600
2025-04-302,240.602,240.602,240.602,240.602,175.6099
2025-04-292,265.002,273.432,265.002,273.432,189.891,418
2025-04-282,268.002,268.002,268.002,268.002,184.6640
2025-04-252,253.002,253.002,253.002,253.002,170.220
2025-04-242,253.002,253.002,253.002,253.002,170.2226
2025-04-232,215.002,215.002,215.002,215.002,133.61925
2025-04-222,085.502,085.502,085.502,085.502,008.870
2025-04-212,075.002,085.502,075.002,085.502,008.8714
2025-04-162,202.002,202.002,202.002,202.002,121.090
2025-04-152,202.002,202.002,202.002,202.002,121.090
2025-04-142,202.002,202.002,202.002,202.002,121.090
2025-04-112,171.552,202.002,160.762,202.002,121.09110,821
2025-04-102,184.002,185.002,160.002,160.002,080.63399
2025-04-092,064.712,254.112,064.712,235.112,152.98434
2025-04-082,174.782,174.782,055.002,055.001,979.491,878
2025-04-071,990.001,990.001,990.001,990.001,916.88200
2025-04-042,050.002,066.142,050.002,062.001,986.23203
2025-04-032,230.002,230.002,159.762,159.762,080.401,719
2025-04-022,345.032,345.032,345.032,345.032,258.860
2025-04-012,345.032,345.032,345.032,345.032,258.860
2025-03-312,345.032,345.032,345.032,345.032,258.860
2025-03-282,345.032,345.032,345.032,345.032,258.86404
2025-03-272,500.002,500.002,500.002,500.002,408.140
2025-03-262,500.002,500.002,500.002,500.002,408.140
2025-03-252,500.002,500.002,500.002,500.002,408.140
2025-03-242,500.002,500.002,500.002,500.002,408.141,676
2025-03-212,424.412,442.002,424.412,442.002,352.27902
2025-03-202,418.902,418.902,418.902,418.902,330.0220
2025-03-192,418.972,418.972,418.972,418.972,330.091,594
2025-03-182,358.002,358.002,358.002,358.002,271.36419
2025-03-142,232.702,232.702,232.702,232.702,150.66525
2025-03-132,270.002,270.002,270.002,270.002,186.590
2025-03-122,270.002,270.002,270.002,270.002,186.590
2025-03-112,270.002,270.002,270.002,270.002,186.599
2025-03-102,309.002,309.002,244.002,244.002,161.55639
2025-03-072,346.002,394.142,346.002,394.142,306.17685
2025-03-062,569.842,569.842,569.842,569.842,475.410
2025-03-052,569.842,569.842,569.842,569.842,475.410
2025-03-042,529.002,569.842,520.602,569.842,475.412,831
2025-03-032,685.382,685.382,685.382,685.382,586.713,631
2025-02-282,651.002,691.502,651.002,691.502,592.60132
2025-02-272,610.002,610.002,610.002,610.002,514.100
2025-02-262,610.002,610.002,610.002,610.002,514.100
2025-02-252,620.002,620.002,610.002,610.002,514.10192
2025-02-242,680.002,680.002,680.002,680.002,581.535
2025-02-212,739.072,739.072,681.412,681.412,582.88406
2025-02-202,730.002,730.002,722.152,727.192,626.981,170
2025-02-192,813.002,813.002,813.002,813.002,709.640
2025-02-182,813.002,813.002,813.002,813.002,709.640
← NewerPage 7 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.