Skip to main content
logo
Morgan Stanley (BMV:MS)
Mexico flag Mexico · Delayed Price · Currency is MXN
3,315.00
+56.24 (1.73%)
At close: Apr 30, 2026

BMV:MS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 20263,315.003,315.003,315.003,315.003,315.001.18%40
Apr 29, 20263,320.003,320.003,276.243,276.243,258.76-0.63%3,105
Apr 28, 20263,294.003,297.003,294.003,297.003,279.410.33%1,936
Apr 27, 20263,286.133,286.133,286.133,286.133,268.591.36%535
Apr 16, 20263,255.203,255.203,242.033,242.033,224.73-2.05%78
Apr 15, 20263,276.003,341.183,276.003,310.003,292.344.20%3,085
Apr 14, 20263,176.713,176.713,176.713,176.713,159.762.31%252
Apr 13, 20263,105.003,105.003,105.003,105.003,088.430.76%51
Apr 10, 20263,081.553,081.553,081.553,081.553,065.11-0.72%404
Apr 9, 20263,073.003,103.883,073.003,103.883,087.324.16%1,164
Apr 7, 20262,980.002,980.002,980.002,980.002,964.101.36%35
Apr 6, 20262,940.002,940.002,940.002,940.002,924.31-0.27%14
Mar 31, 20262,948.002,948.002,948.002,948.002,932.272.86%670
Mar 27, 20262,866.002,866.002,866.002,866.002,850.71-1.94%105
Mar 26, 20262,922.822,922.822,922.822,922.822,907.22-0.81%17,383
Mar 25, 20262,943.002,946.672,943.002,946.672,930.95-0.35%6,625
Mar 24, 20262,945.002,957.002,945.002,957.002,941.220.41%65
Mar 23, 20262,959.892,959.892,945.002,945.002,929.291.20%829
Mar 20, 20262,860.002,910.002,860.002,910.002,894.473.98%31
Mar 19, 20262,836.002,836.002,798.002,798.502,783.570.07%208
Mar 18, 20262,796.412,796.412,796.412,796.412,781.49-0.01%18,116
Mar 17, 20262,796.572,796.572,796.572,796.572,781.651.69%18
Mar 13, 20262,750.002,750.002,750.002,750.002,735.33-0.33%105
Mar 12, 20262,752.922,759.002,752.922,759.002,744.28-2.78%602
Mar 10, 20262,838.002,838.002,838.002,838.002,822.860.46%20
Mar 9, 20262,825.002,825.002,825.002,825.002,809.930.98%6
Mar 6, 20262,797.482,797.482,797.482,797.482,782.55-3.12%902
Mar 3, 20262,887.502,887.502,887.502,887.502,872.09-0.48%7
Mar 2, 20262,901.402,901.402,901.402,901.402,885.92-4.75%330
Feb 26, 20263,020.003,046.893,020.003,046.053,029.802.25%2,169
Feb 25, 20263,000.003,000.002,979.002,979.002,963.10-0.25%40
Feb 20, 20262,975.452,986.442,975.452,986.442,970.50-0.57%5,689
Feb 19, 20262,980.003,003.552,980.003,003.552,987.52-1.04%4,879
Feb 18, 20263,028.093,035.003,025.003,035.003,018.804.11%395
Feb 13, 20262,882.502,915.052,882.502,915.052,899.50-0.24%2,081
Feb 12, 20262,948.392,948.392,922.002,922.002,906.41-4.03%265
Feb 10, 20263,000.003,044.563,000.003,044.563,028.31-2.24%7,557
Feb 9, 20263,114.353,114.353,114.353,114.353,097.731.84%672
Feb 5, 20263,070.403,070.403,057.703,058.003,041.68-3.69%1,636
Feb 3, 20263,175.003,175.003,175.003,175.003,158.061.11%253
Jan 30, 20263,135.003,157.003,135.003,140.003,123.240.24%35
Jan 29, 20263,128.003,132.513,128.003,132.513,098.59-2.87%361
Jan 28, 20263,224.993,224.993,224.993,224.993,190.072.38%701
Jan 27, 20263,150.003,150.003,150.003,150.003,115.890.06%114
Jan 23, 20263,199.003,199.003,148.003,148.003,113.92-1.89%76
Jan 21, 20263,208.503,208.503,208.503,208.503,173.760.27%18,868
Jan 20, 20263,240.343,240.343,200.003,200.003,165.350.03%16
Jan 14, 20263,199.003,199.003,199.003,199.003,164.36-3.88%12
Jan 13, 20263,328.303,328.303,328.303,328.303,292.260.28%546
Jan 12, 20263,319.003,319.003,319.003,319.003,283.06-0.03%16