Skip to main content
logo
Morgan Stanley (BMV:MS)
Mexico flag Mexico · Delayed Price · Currency is MXN
3,031.50
-23.90 (-0.78%)
At close: Oct 31, 2025

Morgan Stanley Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20253,031.503,031.503,031.503,031.503,031.50-0.78%61
Oct 27, 20253,056.223,100.003,055.403,055.403,036.861.34%536
Oct 24, 20253,002.513,015.003,002.513,015.002,996.712.27%507
Oct 21, 20252,941.502,948.002,941.502,948.002,930.11-1.06%291
Oct 20, 20252,993.002,993.002,979.442,979.442,961.361.24%391
Oct 17, 20252,943.092,943.092,943.092,943.092,925.23-2.24%74
Oct 16, 20253,010.503,010.503,010.503,010.502,992.23-0.25%48
Oct 15, 20253,010.003,018.003,010.003,018.002,999.694.22%47
Oct 14, 20252,893.002,895.782,893.002,895.782,878.211.47%942
Oct 13, 20252,853.942,853.942,853.942,853.942,836.620.74%372
Oct 10, 20252,833.002,833.002,833.002,833.002,815.81-1.15%17
Oct 8, 20252,866.002,866.002,866.002,866.002,848.61-0.31%814
Oct 2, 20252,875.002,875.002,875.002,875.002,857.55-2.24%11
Sep 29, 20252,941.012,941.012,941.002,941.002,923.15-0.20%25
Sep 25, 20252,947.002,947.002,947.002,947.002,929.12-0.43%167
Sep 24, 20252,959.662,959.662,959.662,959.662,941.70-0.25%2,177
Sep 23, 20252,997.182,997.182,967.002,967.002,949.000.58%239
Sep 19, 20252,860.032,950.002,860.032,950.002,932.103.15%121
Sep 10, 20252,863.002,863.002,860.002,860.002,842.652.84%681
Sep 9, 20252,776.502,781.002,776.502,781.002,764.130.27%205
Sep 5, 20252,746.652,773.502,746.652,773.502,756.670.13%437
Sep 3, 20252,778.052,778.052,768.002,770.002,753.19-1.28%588
Aug 29, 20252,806.002,806.002,806.002,806.002,788.970.31%10
Aug 28, 20252,790.002,797.272,790.002,797.272,780.30-0.02%139
Aug 27, 20252,797.812,797.812,797.812,797.812,780.831.68%120
Aug 22, 20252,749.272,751.712,749.272,751.712,735.011.99%3,772
Aug 20, 20252,698.002,698.002,698.002,698.002,681.63-0.81%80
Aug 15, 20252,720.002,720.002,720.002,720.002,703.50-2.44%25
Aug 14, 20252,788.002,788.002,788.002,788.002,771.082.84%12
Aug 13, 20252,711.002,711.002,711.002,711.002,694.550.93%71
Aug 11, 20252,686.022,686.022,686.022,686.022,669.720.79%35,348
Aug 8, 20252,665.002,665.002,665.002,665.002,648.831.06%52
Aug 7, 20252,630.002,637.002,630.002,637.002,621.000.36%125
Aug 6, 20252,627.502,627.502,627.502,627.502,611.56-0.01%67
Aug 1, 20252,619.652,627.852,619.652,627.852,611.90-2.24%235
Jul 31, 20252,707.032,707.032,688.002,688.002,671.69-1.18%403
Jul 30, 20252,720.002,720.002,720.002,720.002,684.821.72%51
Jul 29, 20252,673.912,673.912,673.912,673.912,639.332.35%24,120
Jul 22, 20252,612.402,612.402,612.402,612.402,578.61-1.79%81
Jul 21, 20252,660.002,660.002,660.002,660.002,625.600.07%24
Jul 10, 20252,658.172,658.172,658.172,658.172,623.79-0.63%182
Jul 7, 20252,684.002,684.002,675.002,675.002,640.400.94%170
Jul 1, 20252,650.002,650.002,650.002,650.002,615.730.76%7
Jun 30, 20252,630.002,630.002,630.002,630.002,595.98-1.33%141
Jun 27, 20252,665.502,665.502,665.502,665.502,631.021.04%685
Jun 26, 20252,615.002,639.552,615.002,638.002,603.882.50%230
Jun 25, 20252,573.772,573.772,573.772,573.772,540.482.95%2,000
Jun 17, 20252,475.002,500.002,475.002,500.002,467.67-0.22%2,041
Jun 16, 20252,505.502,505.502,505.502,505.502,473.090.87%13
Jun 12, 20252,484.002,484.002,484.002,484.002,451.87-1.00%72