Skip to main content
logo
Morgan Stanley (BMV:MS)
Mexico flag Mexico · Delayed Price · Currency is MXN
3,199.00
-129.30 (-3.88%)
At close: Jan 14, 2026

Morgan Stanley Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 20, 20263,240.343,240.343,200.003,200.003,200.000.03%16
Jan 14, 20263,199.003,199.003,199.003,199.003,199.00-3.88%12
Jan 13, 20263,328.303,328.303,328.303,328.303,328.300.28%546
Jan 12, 20263,319.003,319.003,319.003,319.003,319.00-0.03%16
Jan 7, 20263,320.003,320.003,320.003,320.003,320.00-0.79%17
Jan 5, 20263,399.003,399.003,346.583,346.583,346.585.14%512
Jan 2, 20263,183.003,183.003,183.003,183.003,183.00-1.02%40
Dec 30, 20253,208.623,215.903,208.623,215.903,215.90-0.47%4,538
Dec 24, 20253,231.003,231.003,231.003,231.003,231.000.38%13
Dec 23, 20253,218.883,218.883,218.883,218.883,218.880.28%461
Dec 22, 20253,220.003,220.003,210.003,210.003,210.000.76%31
Dec 19, 20253,186.003,186.003,185.793,185.793,185.791.95%4,053
Dec 18, 20253,125.003,125.003,125.003,125.003,125.00-4.49%80
Dec 11, 20253,272.003,272.003,272.003,272.003,272.000.18%100
Dec 9, 20253,266.003,266.003,266.003,266.003,266.001.58%15
Dec 8, 20253,215.343,215.343,215.343,215.343,215.34-52
Dec 5, 20253,207.633,215.343,207.633,215.343,215.341.24%765
Dec 4, 20253,176.103,176.103,176.103,176.103,176.100.41%376
Dec 3, 20253,140.003,163.003,140.003,163.003,163.002.89%405
Nov 28, 20253,099.003,111.003,074.053,074.053,074.055.89%6,707
Nov 21, 20252,903.002,903.002,903.002,903.002,903.00-5.10%8
Nov 20, 20253,059.143,059.143,059.143,059.143,059.142.01%66
Nov 19, 20252,999.002,999.002,999.002,999.002,999.00-0.20%10
Nov 14, 20253,005.003,005.003,005.003,005.003,005.00-0.99%10
Nov 13, 20253,034.943,034.943,034.943,034.943,034.94-2.73%184
Nov 12, 20253,120.003,120.003,120.003,120.003,120.002.55%161
Nov 6, 20253,042.403,042.403,042.403,042.403,042.40-0.83%3,000
Nov 5, 20253,008.003,068.003,008.003,068.003,068.001.20%398
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, 20253,002.513,015.003,002.513,015.002,996.702.27%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, 20252,776.502,781.002,776.502,781.002,764.120.27%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