Morgan Stanley historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3,378.87 | 3,378.87 | 3,378.87 | 3,378.87 | 3,378.87 | 10 |
| 2026-10-15 | 3,285.00 | 3,300.80 | 3,285.00 | 3,300.80 | 3,300.80 | 224 |
| 2026-10-14 | 3,360.00 | 3,360.00 | 3,320.00 | 3,320.00 | 3,320.00 | 12,783 |
| 2026-10-13 | 3,507.93 | 3,507.94 | 3,458.00 | 3,458.00 | 3,458.00 | 5,022 |
| 2026-10-12 | 3,461.29 | 3,466.60 | 3,452.18 | 3,462.48 | 3,462.48 | 223 |
| 2026-10-09 | 3,429.10 | 3,504.00 | 3,429.10 | 3,502.27 | 3,502.27 | 334 |
| 2026-10-08 | 3,404.32 | 3,404.32 | 3,404.32 | 3,404.32 | 3,404.32 | 33 |
| 2026-10-07 | 3,445.00 | 3,445.00 | 3,445.00 | 3,445.00 | 3,445.00 | 0 |
| 2026-10-06 | 3,458.90 | 3,458.90 | 3,445.00 | 3,445.00 | 3,445.00 | 93 |
| 2026-10-05 | 3,449.00 | 3,449.00 | 3,445.00 | 3,446.00 | 3,446.00 | 439 |
| 2026-10-02 | 3,457.00 | 3,457.00 | 3,457.00 | 3,457.00 | 3,457.00 | 100 |
| 2026-10-01 | 3,345.00 | 3,410.00 | 3,345.00 | 3,410.00 | 3,410.00 | 114 |
| 2026-09-30 | 3,406.72 | 3,406.72 | 3,406.72 | 3,406.72 | 3,406.72 | 11 |
| 2026-09-29 | 3,483.24 | 3,483.24 | 3,483.24 | 3,483.24 | 3,483.24 | 0 |
| 2026-09-28 | 3,483.24 | 3,483.24 | 3,483.24 | 3,483.24 | 3,483.24 | 0 |
| 2026-09-25 | 3,470.00 | 3,485.00 | 3,466.00 | 3,483.24 | 3,483.24 | 553 |
| 2026-09-24 | 3,476.00 | 3,476.00 | 3,476.00 | 3,476.00 | 3,476.00 | 13 |
| 2026-09-23 | 3,464.15 | 3,464.15 | 3,464.15 | 3,464.15 | 3,464.15 | 0 |
| 2026-09-22 | 3,493.21 | 3,493.21 | 3,463.96 | 3,464.15 | 3,464.15 | 716 |
| 2026-09-21 | 3,514.00 | 3,514.00 | 3,514.00 | 3,514.00 | 3,514.00 | 0 |
| 2026-09-18 | 3,514.00 | 3,514.00 | 3,514.00 | 3,514.00 | 3,514.00 | 0 |
Page 1 of 1 · 21 trading days
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.