Skip to main content
logo

Morgan Stanley (BMV:MS)

Mexico flag Mexico · Delayed Price · Currency is MXN
2,688.00
-32.00 (-1.18%)
Last updated: Jul 31, 2025

United States Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20252,619.652,627.852,619.652,627.85--2.24%235
Jul 31, 20252,707.032,707.032,688.002,688.00--1.18%403
Jul 30, 20252,720.002,720.002,720.002,720.00-1.72%51
Jul 29, 20252,673.912,673.912,673.912,673.91-2.35%24,116
Jul 28, 20252,612.402,612.402,612.402,612.40---
Jul 25, 20252,612.402,612.402,612.402,612.40---
Jul 24, 20252,612.402,612.402,612.402,612.40---
Jul 23, 20252,612.402,612.402,612.402,612.40---
Jul 22, 20252,612.402,612.402,612.402,612.40--1.79%81
Jul 21, 20252,660.002,660.002,660.002,660.00-0.07%20
Jul 18, 20252,658.172,658.172,658.172,658.17---
Jul 17, 20252,658.172,658.172,658.172,658.17---
Jul 16, 20252,658.172,658.172,658.172,658.17---
Jul 15, 20252,658.172,658.172,658.172,658.17---
Jul 14, 20252,658.172,658.172,658.172,658.17---
Jul 11, 20252,658.172,658.172,658.172,658.17---
Jul 10, 20252,658.172,658.172,658.172,658.17--0.63%181
Jul 9, 20252,675.002,675.002,675.002,675.00---
Jul 8, 20252,675.002,675.002,675.002,675.00---
Jul 7, 20252,684.002,684.002,675.002,675.00-0.94%170
Jul 4, 20252,650.002,650.002,650.002,650.00---
Jul 3, 20252,650.002,650.002,650.002,650.00---
Jul 2, 20252,650.002,650.002,650.002,650.00---
Jul 1, 20252,650.002,650.002,650.002,650.00-0.76%7
Jun 30, 20252,630.002,630.002,630.002,630.00--1.33%76
Jun 27, 20252,665.502,665.502,665.502,665.50-1.04%140
Jun 26, 20252,615.002,639.552,615.002,638.00-2.50%226
Jun 25, 20252,573.772,573.772,573.772,573.77-2.95%2,000
Jun 24, 20252,500.002,500.002,500.002,500.00---
Jun 23, 20252,500.002,500.002,500.002,500.00---
Jun 20, 20252,500.002,500.002,500.002,500.00---
Jun 19, 20252,500.002,500.002,500.002,500.00---
Jun 18, 20252,500.002,500.002,500.002,500.00---
Jun 17, 20252,475.002,500.002,475.002,500.00--0.22%2,041
Jun 16, 20252,505.502,505.502,505.502,505.50-0.87%11
Jun 13, 20252,484.002,484.002,484.002,484.00---
Jun 12, 20252,484.002,484.002,484.002,484.00--1.00%72
Jun 11, 20252,509.002,509.002,509.002,509.00---
Jun 10, 20252,506.002,515.002,506.002,509.00--0.57%249
Jun 9, 20252,515.002,530.002,515.002,523.50--0.02%21
Jun 6, 20252,529.242,529.242,524.002,524.00-2.27%1,339
Jun 5, 20252,468.002,468.002,468.002,468.00---
Jun 4, 20252,471.002,471.002,468.002,468.00--0.65%190
Jun 3, 20252,484.152,484.152,484.152,484.15-0.78%125
Jun 2, 20252,463.952,464.902,463.702,464.90-0.20%455
May 30, 20252,460.002,460.002,460.002,460.00---
May 29, 20252,450.002,460.002,450.002,460.00-0.41%267
May 28, 20252,450.002,450.002,450.002,450.00--1.55%7
May 27, 20252,488.692,488.692,488.692,488.69-2.38%1,010
May 26, 20252,430.832,430.832,430.832,430.83---