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
2025-02-172,813.002,813.002,813.002,813.002,709.640
2025-02-142,813.002,813.002,813.002,813.002,709.640
2025-02-132,829.112,829.112,813.002,813.002,709.64399
2025-02-122,803.002,803.002,803.002,803.002,700.015
2025-02-112,816.002,816.002,816.002,816.002,712.530
2025-02-102,820.002,820.002,816.002,816.002,712.53101
2025-02-072,893.132,893.132,893.132,893.132,786.820
2025-02-062,885.002,893.132,885.002,893.132,786.821,103
2025-02-052,850.792,850.792,850.792,850.792,746.04691
2025-02-042,784.002,784.002,784.002,784.002,681.7030
2025-01-312,876.952,876.952,876.952,876.952,771.24300
2025-01-302,865.562,865.562,850.002,850.002,726.892,818
2025-01-292,874.772,874.772,874.772,874.772,750.5932
2025-01-282,829.292,843.432,829.292,835.002,712.541,167
2025-01-272,786.062,786.062,784.002,784.002,663.7465
2025-01-242,786.062,786.062,786.062,786.062,665.710
2025-01-232,786.062,786.062,786.062,786.062,665.710
2025-01-222,811.002,811.002,786.062,786.062,665.711,703
2025-01-212,786.002,786.002,786.002,786.002,665.650
2025-01-202,786.002,786.002,786.002,786.002,665.650
2025-01-172,786.002,786.002,786.002,786.002,665.650
2025-01-162,760.602,786.002,758.002,786.002,665.65567
2025-01-152,680.002,680.002,680.002,680.002,564.2314
2025-01-142,565.502,565.502,565.502,565.502,454.680
2025-01-132,565.502,565.502,565.502,565.502,454.6880
2025-01-102,599.022,599.022,599.022,599.022,486.750
2025-01-092,599.022,599.022,599.022,599.022,486.750
2025-01-082,599.022,599.022,599.022,599.022,486.754,430
2025-01-072,582.832,582.832,581.002,581.002,469.51609
2025-01-062,613.002,613.002,613.002,613.002,500.1310
2025-01-032,602.562,602.562,602.562,602.562,490.140
2025-01-022,602.562,602.562,602.562,602.562,490.140
2024-12-312,602.562,602.562,602.562,602.562,490.140
2024-12-302,602.562,602.562,602.562,602.562,490.14365
2024-12-272,578.932,578.932,578.932,578.932,467.530
2024-12-262,578.932,578.932,578.932,578.932,467.53408
2024-12-242,479.842,479.842,479.842,479.842,372.720
2024-12-232,479.842,479.842,479.842,479.842,372.720
2024-12-202,479.842,479.842,479.842,479.842,372.722,727
2024-12-192,450.002,450.002,450.002,450.002,344.17375
2024-12-182,579.002,579.002,579.002,579.002,467.590
2024-12-172,579.002,579.002,579.002,579.002,467.590
2024-12-162,582.002,582.002,578.002,579.002,467.59779
2024-12-132,563.312,563.312,563.312,563.312,452.58609
2024-12-112,553.002,553.002,553.002,553.002,442.7212
2024-12-102,628.052,628.052,628.052,628.052,514.520
2024-12-092,628.052,628.052,628.052,628.052,514.520
2024-12-062,628.052,628.052,628.052,628.052,514.521,659
2024-12-052,646.702,646.702,646.702,646.702,532.370
2024-12-042,646.702,646.702,646.702,646.702,532.37264
2024-12-032,683.072,683.072,683.072,683.072,567.170
2024-12-022,683.072,683.072,683.072,683.072,567.170
2024-11-292,683.072,683.072,683.072,683.072,567.17242
2024-11-282,675.002,675.002,675.002,675.002,559.450
2024-11-272,700.002,700.002,675.002,675.002,559.4541
2024-11-262,748.122,748.122,748.122,748.122,629.410
2024-11-252,748.122,748.122,748.122,748.122,629.410
2024-11-222,748.122,748.122,748.122,748.122,629.412,343
2024-11-212,743.992,743.992,743.992,743.992,625.465
2024-11-202,679.662,683.252,679.662,683.252,567.34318
← NewerPage 8 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.