UK markets closed

Morgan Stanley (MS.MX)

Mexico - Mexico Delayed price. Currency in MXN
Add to watchlist
1,580.00+26.00 (+1.67%)
At close: 07:34AM CST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20241,580.001,580.001,580.001,580.001,580.007
02 May 20241,554.001,554.001,554.001,554.001,554.00-
30 Apr 20241,552.001,554.001,552.001,554.001,554.001,613
29 Apr 20241,585.001,585.001,585.001,585.001,585.00-
29 Apr 20240.85 Dividend
26 Apr 20241,585.001,585.001,585.001,585.001,584.1536
25 Apr 20241,588.011,588.011,588.011,588.011,587.166
24 Apr 20241,590.011,595.001,590.011,595.001,594.14236
23 Apr 20241,586.001,586.001,580.001,580.001,579.15491
22 Apr 20241,579.791,579.791,579.791,579.791,578.9421
19 Apr 20241,540.001,540.001,540.001,540.001,539.17-
18 Apr 20241,551.551,551.551,512.901,540.001,539.1783
17 Apr 20241,530.301,533.001,519.461,526.001,525.187,832
16 Apr 20241,529.001,535.011,512.411,525.071,524.252,961
15 Apr 20241,450.001,450.001,450.001,450.001,449.221,160
12 Apr 20241,430.001,430.001,430.001,430.001,429.23-
11 Apr 20241,440.011,440.011,425.001,430.001,429.23826
10 Apr 20241,540.001,540.001,540.001,540.001,539.17-
09 Apr 20241,537.951,540.001,530.261,540.001,539.178,926
08 Apr 20241,523.231,523.231,523.231,523.231,522.41193
05 Apr 20241,562.001,562.001,562.001,562.001,561.16-
04 Apr 20241,562.001,562.001,562.001,562.001,561.16263
03 Apr 20241,557.231,557.231,557.231,557.231,556.39-
02 Apr 20241,557.231,557.231,557.231,557.231,556.39-
01 Apr 20241,557.231,557.231,557.231,557.231,556.39683
27 Mar 20241,500.651,500.651,500.651,500.651,499.859
26 Mar 20241,488.411,488.411,488.411,488.411,487.616
25 Mar 20241,541.921,541.921,541.921,541.921,541.09-
22 Mar 20241,541.921,541.921,541.921,541.921,541.091,060
21 Mar 20241,578.851,578.851,559.001,559.001,558.16119
20 Mar 20241,490.531,510.001,490.531,510.001,509.19285
19 Mar 20241,451.411,451.411,451.411,451.411,450.6324
15 Mar 20241,482.501,482.501,482.501,482.501,481.70-
14 Mar 20241,482.501,482.501,482.501,482.501,481.7010
13 Mar 20241,491.001,491.001,485.251,485.251,484.45125
12 Mar 20241,458.001,458.001,458.001,458.001,457.22-
11 Mar 20241,450.001,460.001,450.001,458.001,457.22116
08 Mar 20241,450.821,450.821,450.821,450.821,450.04-
07 Mar 20241,444.001,450.821,444.001,450.821,450.041,136
06 Mar 20241,476.801,476.801,444.001,444.001,443.23135
05 Mar 20241,530.001,533.001,500.611,533.001,532.18208
04 Mar 20241,525.001,543.601,525.001,530.001,529.18389
01 Mar 20241,480.001,480.001,480.001,480.001,479.2196
29 Feb 20241,460.001,460.001,460.001,460.001,459.221,266
28 Feb 20241,466.501,466.701,466.501,466.701,465.9187
27 Feb 20241,465.001,465.001,465.001,465.001,464.21-
26 Feb 20241,499.371,499.371,465.001,465.001,464.21325
23 Feb 20241,448.501,448.501,448.501,448.501,447.72-
22 Feb 20241,448.501,448.501,448.501,448.501,447.72-
21 Feb 20241,452.001,452.011,448.501,448.501,447.721,866
20 Feb 20241,459.051,459.051,459.051,459.051,458.278,694
19 Feb 20241,469.001,469.001,469.001,469.001,468.21-
16 Feb 20241,509.291,509.291,469.001,469.001,468.21233
15 Feb 20241,460.001,494.991,460.001,494.991,494.19296
14 Feb 20241,463.691,463.691,463.691,463.691,462.91-
13 Feb 20241,463.691,463.691,463.691,463.691,462.91100
12 Feb 20241,487.111,488.361,487.111,488.361,487.561,235
09 Feb 20241,463.001,463.001,463.001,463.001,462.229
08 Feb 20241,470.001,470.001,470.001,470.001,469.2110
07 Feb 20241,469.721,469.721,469.721,469.721,468.93273
06 Feb 20241,467.661,467.661,467.661,467.661,466.87290
02 Feb 20241,466.701,466.701,466.701,466.701,465.9176
01 Feb 20241,490.001,490.001,440.051,480.001,479.21859
31 Jan 20241,497.141,497.141,497.141,497.141,496.34-
30 Jan 20241,497.141,497.141,497.141,497.141,496.34571
30 Jan 20240.85 Dividend
29 Jan 20241,493.501,493.501,493.501,493.501,491.851,149
26 Jan 20241,507.001,513.461,507.001,513.431,511.763,542
25 Jan 20241,505.001,507.001,505.001,507.001,505.3345
24 Jan 20241,505.001,505.001,505.001,505.001,503.3410
23 Jan 20241,498.971,498.971,498.971,498.971,497.319,664
22 Jan 20241,478.321,478.321,470.611,473.601,471.979,688
19 Jan 20241,439.301,463.301,439.301,460.631,459.021,301
18 Jan 20241,435.001,435.001,434.001,434.001,432.421,290
17 Jan 20241,515.001,515.001,515.001,515.001,513.33-
16 Jan 20241,515.001,515.001,515.001,515.001,513.33-
15 Jan 20241,515.001,515.001,515.001,515.001,513.33-
12 Jan 20241,514.001,515.001,514.001,515.001,513.33100
11 Jan 20241,550.001,550.001,500.461,525.001,523.3179
10 Jan 20241,551.121,551.121,551.121,551.121,549.41166
09 Jan 20241,574.001,574.001,561.161,561.161,559.434,997
08 Jan 20241,574.001,574.001,574.001,574.001,572.266
05 Jan 20241,571.681,571.681,571.681,571.681,569.94-
04 Jan 20241,571.681,571.681,571.681,571.681,569.943,509
03 Jan 20241,568.001,574.001,568.001,574.001,572.2627
02 Jan 20241,586.201,599.101,586.201,599.101,597.33740
29 Dec 20231,549.411,549.411,549.411,549.411,547.70-
28 Dec 20231,549.411,549.411,549.411,549.411,547.70834
27 Dec 20231,560.011,560.011,560.011,560.011,558.29-
26 Dec 20231,537.511,574.001,537.511,560.011,558.2943,993
22 Dec 20231,570.001,570.001,570.001,570.001,568.277
21 Dec 20231,569.001,570.001,567.501,570.001,568.271,001
20 Dec 20231,569.161,584.981,567.541,567.541,565.812,520
19 Dec 20231,570.001,572.001,570.001,570.001,568.27293
18 Dec 20231,569.001,569.001,562.001,562.001,560.2778
15 Dec 20231,571.001,571.001,571.001,571.001,569.2650
14 Dec 20231,484.001,573.131,484.001,573.131,571.391,613
13 Dec 20231,438.411,479.001,438.411,479.001,477.37620
11 Dec 20231,426.001,426.001,426.001,426.001,424.42-
08 Dec 20231,444.791,444.791,426.001,426.001,424.42862
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...