Skip to main content
Morgan Stanley (BMV:MS)
Mexico flag Mexico · Delayed Price · Currency is MXN
3,297.00
+10.87 (0.33%)
Last updated: Apr 28, 2026, 11:20 AM CST

Morgan Stanley Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,294.003,294.003,294.003,294.00-0.24%-
Apr 27, 20263,286.133,286.133,286.133,286.133,286.131.36%535
Apr 16, 20263,255.203,255.203,242.033,242.033,242.03-2.05%78
Apr 15, 20263,276.003,341.183,276.003,310.003,310.004.20%3,085
Apr 14, 20263,176.713,176.713,176.713,176.713,176.712.31%252
Apr 13, 20263,105.003,105.003,105.003,105.003,105.000.76%51
Apr 10, 20263,081.553,081.553,081.553,081.553,081.55-0.72%161
Apr 9, 20263,073.003,103.883,073.003,103.883,103.884.16%1,164
Apr 7, 20262,980.002,980.002,980.002,980.002,980.001.36%35
Apr 6, 20262,940.002,940.002,940.002,940.002,940.00-0.27%14
Mar 31, 20262,948.002,948.002,948.002,948.002,948.002.86%670
Mar 27, 20262,866.002,866.002,866.002,866.002,866.00-1.94%105
Mar 26, 20262,922.822,922.822,922.822,922.822,922.82-0.81%17,383
Mar 25, 20262,943.002,946.672,943.002,946.672,946.67-0.35%6,625
Mar 24, 20262,945.002,957.002,945.002,957.002,957.000.41%65
Mar 23, 20262,959.892,959.892,945.002,945.002,945.001.20%829
Mar 20, 20262,860.002,910.002,860.002,910.002,910.003.98%31
Mar 19, 20262,836.002,836.002,798.002,798.502,798.500.07%208
Mar 18, 20262,796.412,796.412,796.412,796.412,796.41-0.01%18,116
Mar 17, 20262,796.572,796.572,796.572,796.572,796.571.69%18
Mar 13, 20262,750.002,750.002,750.002,750.002,750.00-0.33%105
Mar 12, 20262,752.922,759.002,752.922,759.002,759.00-2.78%28
Mar 10, 20262,838.002,838.002,838.002,838.002,838.000.46%20
Mar 9, 20262,825.002,825.002,825.002,825.002,825.000.98%6
Mar 6, 20262,797.482,797.482,797.482,797.482,797.48-3.12%902
Mar 3, 20262,887.502,887.502,887.502,887.502,887.50-0.48%7
Mar 2, 20262,901.402,901.402,901.402,901.402,901.40-4.75%330
Feb 26, 20263,020.003,046.893,020.003,046.053,046.052.25%2,169
Feb 25, 20263,000.003,000.002,979.002,979.002,979.00-0.25%40
Feb 20, 20262,975.452,986.442,975.452,986.442,986.44-0.57%5,689
Feb 19, 20262,980.003,003.552,980.003,003.553,003.55-1.04%4,879
Feb 18, 20263,028.093,035.003,025.003,035.003,035.004.11%395
Feb 13, 20262,882.502,915.052,882.502,915.052,915.05-0.24%2,081
Feb 12, 20262,948.392,948.392,922.002,922.002,922.00-4.03%265
Feb 10, 20263,000.003,044.563,000.003,044.563,044.56-2.24%7,557
Feb 9, 20263,114.353,114.353,114.353,114.353,114.351.84%672
Feb 5, 20263,070.403,070.403,057.703,058.003,058.00-3.69%1,636
Feb 3, 20263,175.003,175.003,175.003,175.003,175.001.11%253
Jan 30, 20263,135.003,157.003,135.003,140.003,140.000.24%35
Jan 29, 20263,128.003,132.513,128.003,132.513,115.22-2.87%361
Jan 28, 20263,224.993,224.993,224.993,224.993,207.192.38%701
Jan 27, 20263,150.003,150.003,150.003,150.003,132.610.06%114
Jan 23, 20263,199.003,199.003,148.003,148.003,130.62-1.89%76
Jan 21, 20263,208.503,208.503,208.503,208.503,190.790.27%18,868
Jan 20, 20263,240.343,240.343,200.003,200.003,182.330.03%16
Jan 14, 20263,199.003,199.003,199.003,199.003,181.34-3.88%12
Jan 13, 20263,328.303,328.303,328.303,328.303,309.930.28%546
Jan 12, 20263,319.003,319.003,319.003,319.003,300.68-0.03%16
Jan 7, 20263,320.003,320.003,320.003,320.003,301.67-0.79%17
Jan 5, 20263,399.003,399.003,346.583,346.583,328.115.14%512
Jan 2, 20263,183.003,183.003,183.003,183.003,165.43-1.02%40
Dec 30, 20253,208.623,215.903,208.623,215.903,198.15-0.47%4,538
Dec 24, 20253,231.003,231.003,231.003,231.003,213.160.38%13
Dec 23, 20253,218.883,218.883,218.883,218.883,201.110.28%461
Dec 22, 20253,220.003,220.003,210.003,210.003,192.280.76%31
Dec 19, 20253,186.003,186.003,185.793,185.793,168.201.95%4,053
Dec 18, 20253,125.003,125.003,125.003,125.003,107.75-4.49%80
Dec 11, 20253,272.003,272.003,272.003,272.003,253.940.18%100
Dec 9, 20253,266.003,266.003,266.003,266.003,247.971.58%15
Dec 8, 20253,215.343,215.343,215.343,215.343,197.59-52
Dec 5, 20253,207.633,215.343,207.633,215.343,197.591.24%765
Dec 4, 20253,176.103,176.103,176.103,176.103,158.570.41%376
Dec 3, 20253,140.003,163.003,140.003,163.003,145.542.89%405
Nov 28, 20253,099.003,111.003,074.053,074.053,057.085.89%6,707
Nov 21, 20252,903.002,903.002,903.002,903.002,886.97-5.10%8
Nov 20, 20253,059.143,059.143,059.143,059.143,042.252.01%66
Nov 19, 20252,999.002,999.002,999.002,999.002,982.44-0.20%10
Nov 14, 20253,005.003,005.003,005.003,005.002,988.41-0.99%10
Nov 13, 20253,034.943,034.943,034.943,034.943,018.19-2.73%184
Nov 12, 20253,120.003,120.003,120.003,120.003,102.782.55%161
Nov 6, 20253,042.403,042.403,042.403,042.403,025.60-0.83%3,000
Nov 5, 20253,008.003,068.003,008.003,068.003,051.061.20%398
Oct 31, 20253,031.503,031.503,031.503,031.503,014.76-0.78%61