Skip to main content
logo
Morgan Stanley (BMV:MS)
Mexico flag Mexico · Delayed Price · Currency is MXN
3,700.47
-47.37 (-1.26%)
At close: Aug 7, 2026

BMV:MS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 10, 20263,717.003,717.003,717.003,717.003,717.000.45%189
Aug 7, 20263,690.873,705.123,690.873,700.473,700.47-1.26%9,552
Aug 6, 20263,729.193,747.843,729.193,747.843,747.84-0.56%186
Aug 4, 20263,767.003,769.003,767.003,769.003,769.002.21%1,121
Jul 31, 20263,687.553,687.553,687.553,687.553,687.551.75%10
Jul 30, 20263,645.003,645.003,641.003,644.003,624.05-1.35%1,120
Jul 28, 20263,694.003,694.003,693.993,693.993,673.76-2.04%41
Jul 23, 20263,771.003,771.003,771.003,771.003,750.35-0.92%849
Jul 22, 20263,802.253,806.003,802.253,806.003,785.160.90%1,269
Jul 21, 20263,738.003,772.003,738.003,772.003,751.35-0.87%378
Jul 20, 20263,805.193,805.193,805.193,805.193,784.35-0.47%10
Jul 17, 20263,823.003,823.003,823.003,823.003,802.07-0.26%83
Jul 16, 20263,833.003,833.003,833.003,833.003,812.01-2.84%54
Jul 15, 20263,947.003,947.003,945.003,945.003,923.40-0.79%85
Jul 14, 20263,960.003,977.003,960.003,976.443,954.672.06%179
Jul 10, 20263,896.003,896.003,896.003,896.003,874.671.46%77
Jul 6, 20263,834.403,840.003,834.403,840.003,818.973.50%966
Jul 1, 20263,650.003,721.303,650.003,710.003,689.681.34%1,142
Jun 30, 20263,683.573,683.573,661.003,661.003,640.95-7.78%618
Jun 23, 20263,970.003,970.003,970.003,970.003,948.260.58%40
Jun 22, 20263,859.503,947.003,859.503,947.003,925.394.72%285
Jun 15, 20263,769.003,769.003,769.003,769.003,748.362.04%30
Jun 9, 20263,693.503,693.503,693.503,693.503,673.27-2.16%25
Jun 4, 20263,775.003,775.003,775.003,775.003,754.330.94%2,210
Jun 2, 20263,677.483,740.003,677.483,740.003,719.523.87%1,587
May 29, 20263,596.003,601.883,596.003,600.673,580.954.99%232
May 27, 20263,429.693,429.693,429.693,429.693,410.91-2.20%386
May 22, 20263,507.003,507.003,507.003,507.003,487.801.65%376
May 21, 20263,474.003,474.003,419.003,450.003,431.111.11%205
May 20, 20263,410.353,412.103,410.353,412.103,393.421.91%6,812
May 19, 20263,348.003,348.003,348.003,348.003,329.671.61%311
May 8, 20263,294.803,294.803,294.803,294.803,276.760.27%188
May 7, 20263,286.003,286.003,286.003,286.003,268.01-1.32%171
May 6, 20263,325.003,330.003,325.003,330.003,311.770.45%165
Apr 30, 20263,315.003,315.003,315.003,315.003,296.851.73%40
Apr 29, 20263,320.003,320.003,276.243,276.243,240.91-0.63%3,105
Apr 28, 20263,294.003,297.003,294.003,297.003,261.450.33%1,936
Apr 27, 20263,286.133,286.133,286.133,286.133,250.701.36%535
Apr 16, 20263,255.203,255.203,242.033,242.033,207.07-2.05%78
Apr 15, 20263,276.003,341.183,276.003,310.003,274.314.20%3,085
Apr 14, 20263,176.713,176.713,176.713,176.713,142.462.31%252
Apr 13, 20263,105.003,105.003,105.003,105.003,071.520.76%51
Apr 10, 20263,081.553,081.553,081.553,081.553,048.32-0.72%404
Apr 9, 20263,073.003,103.883,073.003,103.883,070.414.16%1,164
Apr 7, 20262,980.002,980.002,980.002,980.002,947.871.36%35
Apr 6, 20262,940.002,940.002,940.002,940.002,908.30-0.27%14
Mar 31, 20262,948.002,948.002,948.002,948.002,916.212.86%670
Mar 27, 20262,866.002,866.002,866.002,866.002,835.10-1.94%105
Mar 26, 20262,922.822,922.822,922.822,922.822,891.30-0.81%17,383
Mar 25, 20262,943.002,946.672,943.002,946.672,914.90-0.35%6,625