Skip to main content
logo
Morgan Stanley (BMV:MS)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,950.00
+90.00 (3.15%)
At close: Sep 19, 2025

Morgan Stanley Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 19, 20252,860.032,950.002,860.032,950.002,950.003.15%121
Sep 10, 20252,863.002,863.002,860.002,860.002,860.002.84%681
Sep 9, 20252,776.502,781.002,776.502,781.002,781.000.27%205
Sep 5, 20252,746.652,773.502,746.652,773.502,773.500.13%437
Sep 3, 20252,778.052,778.052,768.002,770.002,770.00-1.28%588
Aug 29, 20252,806.002,806.002,806.002,806.002,806.000.31%10
Aug 28, 20252,790.002,797.272,790.002,797.272,797.27-0.02%139
Aug 27, 20252,797.812,797.812,797.812,797.812,797.811.68%120
Aug 22, 20252,749.272,751.712,749.272,751.712,751.711.99%3,772
Aug 20, 20252,698.002,698.002,698.002,698.002,698.00-0.81%80
Aug 15, 20252,720.002,720.002,720.002,720.002,720.00-2.44%25
Aug 14, 20252,788.002,788.002,788.002,788.002,788.002.84%12
Aug 13, 20252,711.002,711.002,711.002,711.002,711.000.93%71
Aug 11, 20252,686.022,686.022,686.022,686.022,686.020.79%35,348
Aug 8, 20252,665.002,665.002,665.002,665.002,665.001.06%52
Aug 7, 20252,630.002,637.002,630.002,637.002,637.000.36%125
Aug 6, 20252,627.502,627.502,627.502,627.502,627.50-0.01%67
Aug 1, 20252,619.652,627.852,619.652,627.852,627.85-2.24%235
Jul 31, 20252,707.032,707.032,688.002,688.002,688.00-1.18%403
Jul 30, 20252,720.002,720.002,720.002,720.002,701.211.72%51
Jul 29, 20252,673.912,673.912,673.912,673.912,655.442.35%24,120
Jul 22, 20252,612.402,612.402,612.402,612.402,594.35-1.79%81
Jul 21, 20252,660.002,660.002,660.002,660.002,641.630.07%24
Jul 10, 20252,658.172,658.172,658.172,658.172,639.81-0.63%182
Jul 7, 20252,684.002,684.002,675.002,675.002,656.520.94%170
Jul 1, 20252,650.002,650.002,650.002,650.002,631.690.76%7
Jun 30, 20252,630.002,630.002,630.002,630.002,611.83-1.33%141
Jun 27, 20252,665.502,665.502,665.502,665.502,647.091.04%685
Jun 26, 20252,615.002,639.552,615.002,638.002,619.782.50%230
Jun 25, 20252,573.772,573.772,573.772,573.772,555.992.95%2,000
Jun 17, 20252,475.002,500.002,475.002,500.002,482.73-0.22%2,041
Jun 16, 20252,505.502,505.502,505.502,505.502,488.190.87%13
Jun 12, 20252,484.002,484.002,484.002,484.002,466.84-1.00%72
Jun 10, 20252,506.002,515.002,506.002,509.002,491.67-0.57%249
Jun 9, 20252,515.002,530.002,515.002,523.502,506.07-0.02%21
Jun 6, 20252,529.242,529.242,524.002,524.002,506.562.27%1,339
Jun 4, 20252,471.002,471.002,468.002,468.002,450.95-0.65%190
Jun 3, 20252,484.152,484.152,484.152,484.152,466.990.78%125
Jun 2, 20252,463.952,464.902,463.702,464.902,447.870.20%455
May 29, 20252,450.002,460.002,450.002,460.002,443.010.41%267
May 28, 20252,450.002,450.002,450.002,450.002,433.08-1.55%8
May 27, 20252,488.692,488.692,488.692,488.692,471.502.38%1,010
May 23, 20252,430.832,430.832,430.832,430.832,414.040.24%700
May 22, 20252,425.002,425.002,425.002,425.002,408.25-2.47%7
May 20, 20252,491.262,491.262,486.492,486.492,469.31-3.13%344
May 19, 20252,586.002,586.002,566.712,566.712,548.98-0.71%1,056
May 16, 20252,585.002,585.002,585.002,585.002,567.140.43%422
May 15, 20252,573.902,573.902,573.902,573.902,556.121.69%3,498
May 14, 20252,531.002,531.002,531.002,531.002,513.520.75%213
May 13, 20252,512.202,512.202,512.202,512.202,494.851.14%122