Skip to main content
logo
Morgan Stanley (BMV:MS)
Mexico flag Mexico · Delayed Price · Currency is MXN
3,490.52
-67.85 (-1.91%)
At close: Oct 30, 2026

BMV:MS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20263,490.523,490.523,490.523,490.523,490.52-1.91%295
Oct 29, 20263,586.823,586.823,580.003,580.003,558.370.70%1,861
Oct 28, 20263,548.003,555.003,548.003,555.003,533.526.23%298
Oct 23, 20263,415.003,415.003,346.533,346.533,326.31-3.20%66
Oct 21, 20263,449.163,460.003,449.163,457.003,436.114.08%781
Oct 20, 20263,315.003,321.623,315.003,321.623,301.550.63%113
Oct 19, 20263,312.003,312.003,300.003,300.963,281.02-2.31%271
Oct 16, 20263,378.873,378.873,378.873,378.873,358.452.37%10
Oct 15, 20263,285.003,300.803,285.003,300.803,280.86-0.58%225
Oct 14, 20263,360.003,360.003,320.003,320.003,299.94-3.99%12,784
Oct 13, 20263,507.933,507.943,458.003,458.003,437.11-0.13%5,022
Oct 12, 20263,461.293,466.603,452.183,462.483,441.56-1.14%223
Oct 9, 20263,429.103,504.003,429.103,502.273,481.112.88%334
Oct 8, 20263,404.323,404.323,404.323,404.323,383.75-1.18%284
Oct 6, 20263,458.903,458.903,445.003,445.003,424.19-0.03%93
Oct 5, 20263,449.003,449.003,445.003,446.003,425.18-0.32%441
Oct 2, 20263,457.003,457.003,457.003,457.003,436.111.38%103
Oct 1, 20263,345.003,410.003,345.003,410.003,389.400.10%118
Sep 30, 20263,406.723,406.723,406.723,406.723,386.14-2.20%12
Sep 25, 20263,470.003,485.003,466.003,483.243,462.190.21%553
Sep 24, 20263,476.003,476.003,476.003,476.003,455.000.34%13
Sep 22, 20263,493.213,493.213,463.963,464.153,443.22-1.42%716
Sep 17, 20263,518.003,518.003,514.003,514.003,492.77-0.93%107
Sep 14, 20263,536.003,547.003,536.003,547.003,525.57-2.50%2,099
Sep 11, 20263,638.003,638.003,638.003,638.003,616.02-1.20%7
Sep 8, 20263,667.003,682.293,667.003,682.293,660.040.14%6,052
Sep 4, 20263,677.223,677.233,677.223,677.233,655.01-0.02%121
Sep 3, 20263,620.403,678.003,620.403,678.003,655.781.60%121
Sep 1, 20263,620.003,620.003,620.003,620.003,598.13-0.82%7
Aug 28, 20263,650.003,650.003,650.003,650.003,627.950.33%7
Aug 27, 20263,638.953,638.953,638.003,638.003,616.020.54%307
Aug 26, 20263,636.233,684.993,618.303,618.303,596.44-0.71%152
Aug 24, 20263,644.003,644.003,644.003,644.003,621.98-1.80%699
Aug 14, 20263,685.583,710.813,685.583,710.813,688.390.68%1,491
Aug 11, 20263,685.583,685.583,685.583,685.583,663.31-0.85%4,597
Aug 10, 20263,717.003,717.003,717.003,717.003,694.540.45%189
Aug 7, 20263,690.873,705.123,690.873,700.473,678.11-1.26%9,552
Aug 6, 20263,729.193,747.843,729.193,747.843,725.20-0.56%186
Aug 4, 20263,767.003,769.003,767.003,769.003,746.232.21%1,121
Jul 31, 20263,687.553,687.553,687.553,687.553,665.271.75%10
Jul 30, 20263,645.003,645.003,641.003,644.003,602.15-1.35%1,120
Jul 28, 20263,694.003,694.003,693.993,693.993,651.57-2.04%41
Jul 23, 20263,771.003,771.003,771.003,771.003,727.69-0.92%849
Jul 22, 20263,802.253,806.003,802.253,806.003,762.290.90%1,269
Jul 21, 20263,738.003,772.003,738.003,772.003,728.68-0.87%378
Jul 20, 20263,805.193,805.193,805.193,805.193,761.49-0.47%10
Jul 17, 20263,823.003,823.003,823.003,823.003,779.09-0.26%83
Jul 16, 20263,833.003,833.003,833.003,833.003,788.98-2.84%54
Jul 15, 20263,947.003,947.003,945.003,945.003,899.69-0.79%85
Jul 14, 20263,960.003,977.003,960.003,976.443,930.772.06%179