Skip to main content
logo
Morgan Stanley (BMV:MS)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,806.00
+8.73 (0.31%)
At close: Aug 29, 2025

Morgan Stanley Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20252,806.002,806.002,806.002,806.00-0.31%10
Aug 28, 20252,790.002,797.272,790.002,797.27--0.02%139
Aug 27, 20252,797.812,797.812,797.812,797.81-1.68%120
Aug 26, 20252,751.712,751.712,751.712,751.71---
Aug 25, 20252,751.712,751.712,751.712,751.71---
Aug 22, 20252,749.272,751.712,749.272,751.71-1.99%3,772
Aug 21, 20252,698.002,698.002,698.002,698.00---
Aug 20, 20252,698.002,698.002,698.002,698.00--0.81%80
Aug 19, 20252,720.002,720.002,720.002,720.00---
Aug 18, 20252,720.002,720.002,720.002,720.00---
Aug 15, 20252,720.002,720.002,720.002,720.00--2.44%25
Aug 14, 20252,788.002,788.002,788.002,788.00-2.84%12
Aug 13, 20252,711.002,711.002,711.002,711.00-0.93%71
Aug 12, 20252,686.022,686.022,686.022,686.02---
Aug 11, 20252,686.022,686.022,686.022,686.02-0.79%348
Aug 8, 20252,665.002,665.002,665.002,665.00-1.06%52
Aug 7, 20252,630.002,637.002,630.002,637.00-0.36%125
Aug 6, 20252,627.502,627.502,627.502,627.50--0.01%67
Aug 5, 20252,627.852,627.852,627.852,627.85---
Aug 4, 20252,627.852,627.852,627.852,627.85---
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---