Morgan Stanley historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-06 | 1,476.80 | 1,476.80 | 1,444.00 | 1,444.00 | 1,346.18 | 135 |
| 2024-03-05 | 1,530.00 | 1,533.00 | 1,500.61 | 1,533.00 | 1,429.15 | 208 |
| 2024-03-04 | 1,525.00 | 1,543.60 | 1,525.00 | 1,530.00 | 1,426.36 | 389 |
| 2024-03-01 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,379.74 | 96 |
| 2024-02-29 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,361.10 | 1,266 |
| 2024-02-28 | 1,466.50 | 1,466.70 | 1,466.50 | 1,466.70 | 1,367.34 | 87 |
| 2024-02-27 | 1,465.00 | 1,465.00 | 1,465.00 | 1,465.00 | 1,365.76 | 0 |
| 2024-02-26 | 1,499.37 | 1,499.37 | 1,465.00 | 1,465.00 | 1,365.76 | 325 |
| 2024-02-23 | 1,448.50 | 1,448.50 | 1,448.50 | 1,448.50 | 1,350.38 | 0 |
| 2024-02-22 | 1,448.50 | 1,448.50 | 1,448.50 | 1,448.50 | 1,350.38 | 0 |
| 2024-02-21 | 1,452.00 | 1,452.01 | 1,448.50 | 1,448.50 | 1,350.38 | 1,866 |
| 2024-02-20 | 1,459.05 | 1,459.05 | 1,459.05 | 1,459.05 | 1,360.21 | 8,694 |
| 2024-02-19 | 1,469.00 | 1,469.00 | 1,469.00 | 1,469.00 | 1,369.49 | 0 |
| 2024-02-16 | 1,509.29 | 1,509.29 | 1,469.00 | 1,469.00 | 1,369.49 | 233 |
| 2024-02-15 | 1,460.00 | 1,494.99 | 1,460.00 | 1,494.99 | 1,393.72 | 296 |
| 2024-02-14 | 1,463.69 | 1,463.69 | 1,463.69 | 1,463.69 | 1,364.54 | 0 |
| 2024-02-13 | 1,463.69 | 1,463.69 | 1,463.69 | 1,463.69 | 1,364.54 | 100 |
| 2024-02-12 | 1,487.11 | 1,488.36 | 1,487.11 | 1,488.36 | 1,387.54 | 1,235 |
| 2024-02-09 | 1,463.00 | 1,463.00 | 1,463.00 | 1,463.00 | 1,363.89 | 9 |
| 2024-02-08 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,370.42 | 10 |
| 2024-02-07 | 1,469.72 | 1,469.72 | 1,469.72 | 1,469.72 | 1,370.16 | 273 |
| 2024-02-06 | 1,467.66 | 1,467.66 | 1,467.66 | 1,467.66 | 1,368.24 | 290 |
| 2024-02-02 | 1,466.70 | 1,466.70 | 1,466.70 | 1,466.70 | 1,367.34 | 76 |
| 2024-02-01 | 1,490.00 | 1,490.00 | 1,440.05 | 1,480.00 | 1,379.74 | 859 |
| 2024-01-31 | 1,497.14 | 1,497.14 | 1,497.14 | 1,497.14 | 1,395.72 | 0 |
| 2024-01-30 | 1,497.14 | 1,497.14 | 1,497.14 | 1,497.14 | 1,395.72 | 571 |
| 2024-01-29 | 1,493.50 | 1,493.50 | 1,493.50 | 1,493.50 | 1,378.71 | 1,149 |
| 2024-01-26 | 1,507.00 | 1,513.46 | 1,507.00 | 1,513.43 | 1,397.10 | 3,542 |
| 2024-01-25 | 1,505.00 | 1,507.00 | 1,505.00 | 1,507.00 | 1,391.17 | 45 |
| 2024-01-24 | 1,505.00 | 1,505.00 | 1,505.00 | 1,505.00 | 1,389.32 | 10 |
| 2024-01-23 | 1,498.97 | 1,498.97 | 1,498.97 | 1,498.97 | 1,383.76 | 9,664 |
| 2024-01-22 | 1,478.32 | 1,478.32 | 1,470.61 | 1,473.60 | 1,360.34 | 9,688 |
| 2024-01-19 | 1,439.30 | 1,463.30 | 1,439.30 | 1,460.63 | 1,348.36 | 1,301 |
| 2024-01-18 | 1,435.00 | 1,435.00 | 1,434.00 | 1,434.00 | 1,323.78 | 1,290 |
| 2024-01-17 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 1,398.55 | 0 |
| 2024-01-16 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 1,398.55 | 0 |
| 2024-01-15 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 1,398.55 | 0 |
| 2024-01-12 | 1,514.00 | 1,515.00 | 1,514.00 | 1,515.00 | 1,398.55 | 100 |
| 2024-01-11 | 1,550.00 | 1,550.00 | 1,500.46 | 1,525.00 | 1,407.78 | 79 |
| 2024-01-10 | 1,551.12 | 1,551.12 | 1,551.12 | 1,551.12 | 1,431.90 | 166 |
| 2024-01-09 | 1,574.00 | 1,574.00 | 1,561.16 | 1,561.16 | 1,441.17 | 4,997 |
| 2024-01-08 | 1,574.00 | 1,574.00 | 1,574.00 | 1,574.00 | 1,453.02 | 6 |
| 2024-01-05 | 1,571.68 | 1,571.68 | 1,571.68 | 1,571.68 | 1,450.88 | 0 |
| 2024-01-04 | 1,571.68 | 1,571.68 | 1,571.68 | 1,571.68 | 1,450.88 | 3,509 |
| 2024-01-03 | 1,568.00 | 1,574.00 | 1,568.00 | 1,574.00 | 1,453.02 | 27 |
| 2024-01-02 | 1,586.20 | 1,599.10 | 1,586.20 | 1,599.10 | 1,476.19 | 740 |
| 2023-12-29 | 1,549.41 | 1,549.41 | 1,549.41 | 1,549.41 | 1,430.32 | 0 |
| 2023-12-28 | 1,549.41 | 1,549.41 | 1,549.41 | 1,549.41 | 1,430.32 | 834 |
| 2023-12-27 | 1,560.01 | 1,560.01 | 1,560.01 | 1,560.01 | 1,440.10 | 0 |
| 2023-12-26 | 1,537.51 | 1,574.00 | 1,537.51 | 1,560.01 | 1,440.10 | 43,993 |
| 2023-12-22 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 1,449.33 | 7 |
| 2023-12-21 | 1,569.00 | 1,570.00 | 1,567.50 | 1,570.00 | 1,449.33 | 1,001 |
| 2023-12-20 | 1,569.16 | 1,584.98 | 1,567.54 | 1,567.54 | 1,447.05 | 2,520 |
| 2023-12-19 | 1,570.00 | 1,572.00 | 1,570.00 | 1,570.00 | 1,449.33 | 293 |
| 2023-12-18 | 1,569.00 | 1,569.00 | 1,562.00 | 1,562.00 | 1,441.94 | 78 |
| 2023-12-15 | 1,571.00 | 1,571.00 | 1,571.00 | 1,571.00 | 1,450.25 | 50 |
| 2023-12-14 | 1,484.00 | 1,573.13 | 1,484.00 | 1,573.13 | 1,452.22 | 1,613 |
| 2023-12-13 | 1,438.41 | 1,479.00 | 1,438.41 | 1,479.00 | 1,365.32 | 620 |
| 2023-12-11 | 1,426.00 | 1,426.00 | 1,426.00 | 1,426.00 | 1,316.39 | 0 |
| 2023-12-08 | 1,444.79 | 1,444.79 | 1,426.00 | 1,426.00 | 1,316.39 | 862 |
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.