Morgan Stanley historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 2,707.00 | 2,707.00 | 2,707.00 | 2,707.00 | 2,590.06 | 115 |
| 2024-11-15 | 2,713.24 | 2,723.00 | 2,713.24 | 2,723.00 | 2,605.37 | 653 |
| 2024-11-14 | 2,745.00 | 2,745.00 | 2,745.00 | 2,745.00 | 2,626.42 | 0 |
| 2024-11-13 | 2,745.00 | 2,745.00 | 2,745.00 | 2,745.00 | 2,626.42 | 315 |
| 2024-11-12 | 2,730.00 | 2,730.00 | 2,730.00 | 2,730.00 | 2,612.07 | 12 |
| 2024-11-11 | 2,691.00 | 2,691.00 | 2,691.00 | 2,691.00 | 2,574.76 | 121 |
| 2024-11-08 | 2,578.11 | 2,578.11 | 2,578.11 | 2,578.11 | 2,466.74 | 345 |
| 2024-11-07 | 2,588.50 | 2,588.50 | 2,558.53 | 2,558.53 | 2,448.01 | 960 |
| 2024-11-06 | 2,500.00 | 2,691.00 | 2,500.00 | 2,691.00 | 2,574.76 | 2,679 |
| 2024-11-05 | 2,363.00 | 2,363.00 | 2,363.00 | 2,363.00 | 2,260.92 | 5 |
| 2024-11-04 | 2,345.78 | 2,345.78 | 2,345.78 | 2,345.78 | 2,244.45 | 0 |
| 2024-11-01 | 2,345.78 | 2,345.78 | 2,345.78 | 2,345.78 | 2,244.45 | 2,057 |
| 2024-10-31 | 2,330.00 | 2,330.00 | 2,330.00 | 2,330.00 | 2,229.35 | 361 |
| 2024-10-30 | 2,403.01 | 2,403.01 | 2,403.01 | 2,403.01 | 2,281.47 | 199 |
| 2024-10-29 | 2,394.85 | 2,394.85 | 2,394.85 | 2,394.85 | 2,273.73 | 62 |
| 2024-10-28 | 2,367.63 | 2,367.63 | 2,367.63 | 2,367.63 | 2,247.88 | 0 |
| 2024-10-25 | 2,367.63 | 2,367.63 | 2,367.63 | 2,367.63 | 2,247.88 | 359 |
| 2024-10-24 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 2,278.62 | 0 |
| 2024-10-23 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 2,278.62 | 0 |
| 2024-10-22 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 2,278.62 | 0 |
| 2024-10-21 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 2,278.62 | 0 |
| 2024-10-18 | 2,400.40 | 2,400.40 | 2,400.00 | 2,400.00 | 2,278.62 | 125 |
| 2024-10-17 | 2,381.00 | 2,381.00 | 2,381.00 | 2,381.00 | 2,260.58 | 25 |
| 2024-10-16 | 2,349.00 | 2,413.99 | 2,349.00 | 2,377.99 | 2,257.72 | 2,995 |
| 2024-10-15 | 2,200.00 | 2,225.00 | 2,200.00 | 2,220.00 | 2,107.72 | 608 |
| 2024-10-14 | 2,161.00 | 2,161.00 | 2,161.00 | 2,161.00 | 2,051.70 | 100 |
| 2024-10-11 | 2,160.00 | 2,160.00 | 2,149.50 | 2,149.60 | 2,040.88 | 1,111 |
| 2024-10-10 | 2,103.00 | 2,103.00 | 2,103.00 | 2,103.00 | 1,996.64 | 237 |
| 2024-10-09 | 2,107.00 | 2,107.00 | 2,107.00 | 2,107.00 | 2,000.43 | 6 |
| 2024-10-08 | 2,081.00 | 2,081.00 | 2,081.00 | 2,081.00 | 1,975.75 | 0 |
| 2024-10-07 | 2,082.65 | 2,082.65 | 2,077.03 | 2,081.00 | 1,975.75 | 1,375 |
| 2024-10-04 | 2,085.00 | 2,100.00 | 2,085.00 | 2,100.00 | 1,993.79 | 199 |
| 2024-10-03 | 2,041.59 | 2,041.59 | 2,041.59 | 2,041.59 | 1,938.33 | 0 |
| 2024-10-02 | 2,041.59 | 2,041.59 | 2,041.59 | 2,041.59 | 1,938.33 | 0 |
| 2024-09-30 | 2,050.00 | 2,050.00 | 2,041.59 | 2,041.59 | 1,938.33 | 907 |
| 2024-09-27 | 2,099.19 | 2,099.19 | 2,099.19 | 2,099.19 | 1,993.02 | 5 |
| 2024-09-26 | 1,999.00 | 1,999.00 | 1,999.00 | 1,999.00 | 1,897.90 | 0 |
| 2024-09-25 | 1,999.00 | 1,999.00 | 1,999.00 | 1,999.00 | 1,897.90 | 15 |
| 2024-09-24 | 1,974.55 | 1,974.55 | 1,974.55 | 1,974.55 | 1,874.68 | 35 |
| 2024-09-23 | 1,984.00 | 1,984.05 | 1,984.00 | 1,984.05 | 1,883.70 | 1,569 |
| 2024-09-20 | 1,953.31 | 1,954.00 | 1,953.31 | 1,954.00 | 1,855.17 | 276 |
| 2024-09-19 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,851.38 | 100 |
| 2024-09-18 | 1,881.00 | 1,881.00 | 1,881.00 | 1,881.00 | 1,785.86 | 0 |
| 2024-09-17 | 1,881.00 | 1,881.00 | 1,881.00 | 1,881.00 | 1,785.86 | 0 |
| 2024-09-13 | 1,881.00 | 1,881.00 | 1,881.00 | 1,881.00 | 1,785.86 | 0 |
| 2024-09-12 | 1,886.00 | 1,886.00 | 1,881.00 | 1,881.00 | 1,785.86 | 2,796 |
| 2024-09-11 | 1,937.00 | 1,937.00 | 1,937.00 | 1,937.00 | 1,839.03 | 0 |
| 2024-09-10 | 1,913.00 | 1,938.42 | 1,913.00 | 1,937.00 | 1,839.03 | 544 |
| 2024-09-09 | 1,988.31 | 1,988.31 | 1,988.31 | 1,988.31 | 1,887.75 | 0 |
| 2024-09-06 | 1,988.31 | 1,988.31 | 1,988.31 | 1,988.31 | 1,887.75 | 453 |
| 2024-09-05 | 1,991.65 | 1,991.65 | 1,991.65 | 1,991.65 | 1,890.92 | 0 |
| 2024-09-04 | 1,991.65 | 1,991.65 | 1,991.65 | 1,991.65 | 1,890.92 | 1,234 |
| 2024-09-03 | 2,037.23 | 2,037.23 | 2,037.23 | 2,037.23 | 1,934.19 | 0 |
| 2024-09-02 | 2,037.23 | 2,037.23 | 2,037.23 | 2,037.23 | 1,934.19 | 0 |
| 2024-08-30 | 2,037.23 | 2,037.23 | 2,037.23 | 2,037.23 | 1,934.19 | 0 |
| 2024-08-29 | 2,037.23 | 2,037.23 | 2,037.23 | 2,037.23 | 1,934.19 | 353 |
| 2024-08-28 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 1,894.10 | 51 |
| 2024-08-27 | 1,970.93 | 1,970.93 | 1,970.93 | 1,970.93 | 1,871.25 | 0 |
| 2024-08-26 | 1,946.09 | 1,970.93 | 1,946.09 | 1,970.93 | 1,871.25 | 710 |
| 2024-08-23 | 1,950.80 | 1,950.80 | 1,940.00 | 1,946.09 | 1,847.66 | 281 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-31 | 19.9530 MXN |
| 2026-04-30 | 17.5120 MXN |
| 2026-01-30 | 17.3470 MXN |
| 2025-10-31 | 18.5515 MXN |
| 2025-07-31 | 18.8285 MXN |
| 2025-04-30 | 18.1069 MXN |
| 2025-01-31 | 19.0936 MXN |
| 2024-10-31 | 18.5333 MXN |
| 2024-07-31 | 17.2332 MXN |
| 2024-04-29 | 14.4849 MXN |
| 2024-01-30 | 14.6124 MXN |
| 2023-10-30 | 15.3230 MXN |
| 2023-07-28 | 14.1444 MXN |
| 2023-04-28 | 13.9802 MXN |
| 2023-01-30 | 14.5491 MXN |
| 2022-10-28 | 15.3593 MXN |
| 2022-07-28 | 15.7908 MXN |
| 2022-04-28 | 14.4120 MXN |
| 2022-01-28 | 14.6202 MXN |
| 2021-10-28 | 14.2335 MXN |
| 2021-07-29 | 13.8968 MXN |
| 2021-04-29 | 7.0291 MXN |
| 2021-01-28 | 7.1192 MXN |
| 2020-10-29 | 7.4842 MXN |
| 2020-07-30 | 7.7623 MXN |
| 2020-04-29 | 8.4002 MXN |
| 2020-01-30 | 6.5812 MXN |
| 2019-10-30 | 6.7093 MXN |
| 2019-07-30 | 6.6767 MXN |
| 2019-04-29 | 5.7053 MXN |
| 2019-01-30 | 5.7415 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.