Skip to main content
logo
Morgan Stanley (BMV:MS)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,901.40
-144.65 (-4.75%)
At close: Mar 2, 2026

Morgan Stanley Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 2, 20262,901.402,901.402,901.402,901.402,901.40-4.75%330
Feb 26, 20263,020.003,046.893,020.003,046.053,046.052.25%2,169
Feb 25, 20263,000.003,000.002,979.002,979.002,979.00-0.25%40
Feb 20, 20262,975.452,986.442,975.452,986.442,986.44-0.57%5,689
Feb 19, 20262,980.003,003.552,980.003,003.553,003.55-1.04%4,879
Feb 18, 20263,028.093,035.003,025.003,035.003,035.004.11%395
Feb 13, 20262,882.502,915.052,882.502,915.052,915.05-0.24%2,081
Feb 12, 20262,948.392,948.392,922.002,922.002,922.00-4.03%265
Feb 10, 20263,000.003,044.563,000.003,044.563,044.56-2.24%7,557
Feb 9, 20263,114.353,114.353,114.353,114.353,114.351.84%672
Feb 5, 20263,070.403,070.403,057.703,058.003,058.00-3.69%1,636
Feb 3, 20263,175.003,175.003,175.003,175.003,175.001.11%253
Jan 30, 20263,135.003,157.003,135.003,140.003,140.000.24%35
Jan 29, 20263,128.003,132.513,128.003,132.513,115.22-2.87%361
Jan 28, 20263,224.993,224.993,224.993,224.993,207.192.38%701
Jan 27, 20263,150.003,150.003,150.003,150.003,132.610.06%114
Jan 23, 20263,199.003,199.003,148.003,148.003,130.62-1.89%76
Jan 21, 20263,208.503,208.503,208.503,208.503,190.790.27%18,868
Jan 20, 20263,240.343,240.343,200.003,200.003,182.330.03%16
Jan 14, 20263,199.003,199.003,199.003,199.003,181.34-3.88%12
Jan 13, 20263,328.303,328.303,328.303,328.303,309.930.28%546
Jan 12, 20263,319.003,319.003,319.003,319.003,300.68-0.03%16
Jan 7, 20263,320.003,320.003,320.003,320.003,301.67-0.79%17
Jan 5, 20263,399.003,399.003,346.583,346.583,328.115.14%512
Jan 2, 20263,183.003,183.003,183.003,183.003,165.43-1.02%40
Dec 30, 20253,208.623,215.903,208.623,215.903,198.15-0.47%4,538
Dec 24, 20253,231.003,231.003,231.003,231.003,213.160.38%13
Dec 23, 20253,218.883,218.883,218.883,218.883,201.110.28%461
Dec 22, 20253,220.003,220.003,210.003,210.003,192.280.76%31
Dec 19, 20253,186.003,186.003,185.793,185.793,168.201.95%4,053
Dec 18, 20253,125.003,125.003,125.003,125.003,107.75-4.49%80
Dec 11, 20253,272.003,272.003,272.003,272.003,253.940.18%100
Dec 9, 20253,266.003,266.003,266.003,266.003,247.971.58%15
Dec 8, 20253,215.343,215.343,215.343,215.343,197.59-52
Dec 5, 20253,207.633,215.343,207.633,215.343,197.591.24%765
Dec 4, 20253,176.103,176.103,176.103,176.103,158.570.41%376
Dec 3, 20253,140.003,163.003,140.003,163.003,145.542.89%405
Nov 28, 20253,099.003,111.003,074.053,074.053,057.085.89%6,707
Nov 21, 20252,903.002,903.002,903.002,903.002,886.97-5.10%8
Nov 20, 20253,059.143,059.143,059.143,059.143,042.252.01%66
Nov 19, 20252,999.002,999.002,999.002,999.002,982.44-0.20%10
Nov 14, 20253,005.003,005.003,005.003,005.002,988.41-0.99%10
Nov 13, 20253,034.943,034.943,034.943,034.943,018.19-2.73%184
Nov 12, 20253,120.003,120.003,120.003,120.003,102.782.55%161
Nov 6, 20253,042.403,042.403,042.403,042.403,025.60-0.83%3,000
Nov 5, 20253,008.003,068.003,008.003,068.003,051.061.20%398
Oct 31, 20253,031.503,031.503,031.503,031.503,014.76-0.78%61
Oct 27, 20253,056.223,100.003,055.403,055.403,020.091.34%536
Oct 24, 20253,002.513,015.003,002.513,015.002,980.162.27%507
Oct 21, 20252,941.502,948.002,941.502,948.002,913.94-1.06%291