Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← MS.MX stock page

Morgan Stanley historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-163,378.873,378.873,378.873,378.873,378.8710
2026-10-153,285.003,300.803,285.003,300.803,300.80224
2026-10-143,360.003,360.003,320.003,320.003,320.0012,783
2026-10-133,507.933,507.943,458.003,458.003,458.005,022
2026-10-123,461.293,466.603,452.183,462.483,462.48223
2026-10-093,429.103,504.003,429.103,502.273,502.27334
2026-10-083,404.323,404.323,404.323,404.323,404.3233
2026-10-073,445.003,445.003,445.003,445.003,445.000
2026-10-063,458.903,458.903,445.003,445.003,445.0093
2026-10-053,449.003,449.003,445.003,446.003,446.00439
2026-10-023,457.003,457.003,457.003,457.003,457.00100
2026-10-013,345.003,410.003,345.003,410.003,410.00114
2026-09-303,406.723,406.723,406.723,406.723,406.7211
2026-09-293,483.243,483.243,483.243,483.243,483.240
2026-09-283,483.243,483.243,483.243,483.243,483.240
2026-09-253,470.003,485.003,466.003,483.243,483.24553
2026-09-243,476.003,476.003,476.003,476.003,476.0013
2026-09-233,464.153,464.153,464.153,464.153,464.150
2026-09-223,493.213,493.213,463.963,464.153,464.15716
2026-09-213,514.003,514.003,514.003,514.003,514.000
2026-09-183,514.003,514.003,514.003,514.003,514.000
2026-09-173,518.003,518.003,514.003,514.003,514.00105
2026-09-153,547.003,547.003,547.003,547.003,547.000
2026-09-143,536.003,547.003,536.003,547.003,547.002,099
2026-09-113,638.003,638.003,638.003,638.003,638.007
2026-09-103,682.293,682.293,682.293,682.293,682.290
2026-09-093,682.293,682.293,682.293,682.293,682.290
2026-09-083,667.003,682.293,667.003,682.293,682.296,052
2026-09-073,677.233,677.233,677.233,677.233,677.230
2026-09-043,677.223,677.233,677.223,677.233,677.23121
2026-09-033,620.403,678.003,620.403,678.003,678.00121
2026-09-023,620.003,620.003,620.003,620.003,620.000
2026-09-013,620.003,620.003,620.003,620.003,620.007
2026-08-313,650.003,650.003,650.003,650.003,650.000
2026-08-283,650.003,650.003,650.003,650.003,650.007
2026-08-273,638.953,638.953,638.003,638.003,638.00307
2026-08-263,636.233,684.993,618.303,618.303,618.30152
2026-08-253,644.003,644.003,644.003,644.003,644.000
2026-08-243,644.003,644.003,644.003,644.003,644.00698
2026-08-213,710.813,710.813,710.813,710.813,710.810
2026-08-203,710.813,710.813,710.813,710.813,710.810
2026-08-193,710.813,710.813,710.813,710.813,710.810
2026-08-183,710.813,710.813,710.813,710.813,710.810
2026-08-173,710.813,710.813,710.813,710.813,710.810
2026-08-143,685.583,710.813,685.583,710.813,710.811,491
2026-08-133,685.583,685.583,685.583,685.583,685.580
2026-08-123,685.583,685.583,685.583,685.583,685.580
2026-08-113,685.583,685.583,685.583,685.583,685.584,596
2026-08-103,717.003,717.003,717.003,717.003,717.00189
2026-08-073,690.873,705.123,690.873,700.473,700.47511
2026-08-063,729.193,747.843,729.193,747.843,747.84186
2026-08-053,769.003,769.003,769.003,769.003,769.000
2026-08-043,767.003,769.003,767.003,769.003,769.001,120
2026-08-033,687.553,687.553,687.553,687.553,687.550
2026-07-313,687.553,687.553,687.553,687.553,687.555
2026-07-303,645.003,645.003,641.003,644.003,624.051,120
2026-07-293,693.993,693.993,693.993,693.993,673.760
2026-07-283,694.003,694.003,693.993,693.993,673.7637
2026-07-273,771.003,771.003,771.003,771.003,750.350
2026-07-243,771.003,771.003,771.003,771.003,750.350
Page 1 of 21 · 1,260 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.