Morgan Stanley (BMV:MS)
Mexico · Delayed Price · Currency is MXN 3,502.27
+97.95 (2.88%)
At close: Oct 9, 2026
BMV:MS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 3,429.10 | 3,504.00 | 3,429.10 | 3,502.27 | 3,502.27 | 2.88% | 334 |
| Oct 8, 2026 | 3,404.32 | 3,404.32 | 3,404.32 | 3,404.32 | 3,404.32 | -1.18% | 281 |
| Oct 6, 2026 | 3,458.90 | 3,458.90 | 3,445.00 | 3,445.00 | 3,445.00 | -0.03% | 93 |
| Oct 5, 2026 | 3,449.00 | 3,449.00 | 3,445.00 | 3,446.00 | 3,446.00 | -0.32% | 441 |
| Oct 2, 2026 | 3,457.00 | 3,457.00 | 3,457.00 | 3,457.00 | 3,457.00 | 1.38% | 103 |
| Oct 1, 2026 | 3,345.00 | 3,410.00 | 3,345.00 | 3,410.00 | 3,410.00 | 0.10% | 118 |
| Sep 30, 2026 | 3,406.72 | 3,406.72 | 3,406.72 | 3,406.72 | 3,406.72 | -2.20% | 12 |
| Sep 25, 2026 | 3,470.00 | 3,485.00 | 3,466.00 | 3,483.24 | 3,483.24 | 0.21% | 553 |
| Sep 24, 2026 | 3,476.00 | 3,476.00 | 3,476.00 | 3,476.00 | 3,476.00 | 0.34% | 13 |
| Sep 22, 2026 | 3,493.21 | 3,493.21 | 3,463.96 | 3,464.15 | 3,464.15 | -1.42% | 716 |
| Sep 17, 2026 | 3,518.00 | 3,518.00 | 3,514.00 | 3,514.00 | 3,514.00 | -0.93% | 107 |
| Sep 14, 2026 | 3,536.00 | 3,547.00 | 3,536.00 | 3,547.00 | 3,547.00 | -2.50% | 2,099 |
| Sep 11, 2026 | 3,638.00 | 3,638.00 | 3,638.00 | 3,638.00 | 3,638.00 | -1.20% | 7 |
| Sep 8, 2026 | 3,667.00 | 3,682.29 | 3,667.00 | 3,682.29 | 3,682.29 | 0.14% | 6,052 |
| Sep 4, 2026 | 3,677.22 | 3,677.23 | 3,677.22 | 3,677.23 | 3,677.23 | -0.02% | 121 |
| Sep 3, 2026 | 3,620.40 | 3,678.00 | 3,620.40 | 3,678.00 | 3,678.00 | 1.60% | 121 |
| Sep 1, 2026 | 3,620.00 | 3,620.00 | 3,620.00 | 3,620.00 | 3,620.00 | -0.82% | 7 |
| Aug 28, 2026 | 3,650.00 | 3,650.00 | 3,650.00 | 3,650.00 | 3,650.00 | 0.33% | 7 |
| Aug 27, 2026 | 3,638.95 | 3,638.95 | 3,638.00 | 3,638.00 | 3,638.00 | 0.54% | 307 |
| Aug 26, 2026 | 3,636.23 | 3,684.99 | 3,618.30 | 3,618.30 | 3,618.30 | -0.71% | 152 |
| Aug 24, 2026 | 3,644.00 | 3,644.00 | 3,644.00 | 3,644.00 | 3,644.00 | -1.80% | 699 |
| Aug 14, 2026 | 3,685.58 | 3,710.81 | 3,685.58 | 3,710.81 | 3,710.81 | 0.68% | 1,491 |
| Aug 11, 2026 | 3,685.58 | 3,685.58 | 3,685.58 | 3,685.58 | 3,685.58 | -0.85% | 4,597 |
| Aug 10, 2026 | 3,717.00 | 3,717.00 | 3,717.00 | 3,717.00 | 3,717.00 | 0.45% | 189 |
| Aug 7, 2026 | 3,690.87 | 3,705.12 | 3,690.87 | 3,700.47 | 3,700.47 | -1.26% | 9,552 |
| Aug 6, 2026 | 3,729.19 | 3,747.84 | 3,729.19 | 3,747.84 | 3,747.84 | -0.56% | 186 |
| Aug 4, 2026 | 3,767.00 | 3,769.00 | 3,767.00 | 3,769.00 | 3,769.00 | 2.21% | 1,121 |
| Jul 31, 2026 | 3,687.55 | 3,687.55 | 3,687.55 | 3,687.55 | 3,687.55 | 1.75% | 10 |
| Jul 30, 2026 | 3,645.00 | 3,645.00 | 3,641.00 | 3,644.00 | 3,624.05 | -1.35% | 1,120 |
| Jul 28, 2026 | 3,694.00 | 3,694.00 | 3,693.99 | 3,693.99 | 3,673.76 | -2.04% | 41 |
| Jul 23, 2026 | 3,771.00 | 3,771.00 | 3,771.00 | 3,771.00 | 3,750.35 | -0.92% | 849 |
| Jul 22, 2026 | 3,802.25 | 3,806.00 | 3,802.25 | 3,806.00 | 3,785.16 | 0.90% | 1,269 |
| Jul 21, 2026 | 3,738.00 | 3,772.00 | 3,738.00 | 3,772.00 | 3,751.35 | -0.87% | 378 |
| Jul 20, 2026 | 3,805.19 | 3,805.19 | 3,805.19 | 3,805.19 | 3,784.35 | -0.47% | 10 |
| Jul 17, 2026 | 3,823.00 | 3,823.00 | 3,823.00 | 3,823.00 | 3,802.07 | -0.26% | 83 |
| Jul 16, 2026 | 3,833.00 | 3,833.00 | 3,833.00 | 3,833.00 | 3,812.01 | -2.84% | 54 |
| Jul 15, 2026 | 3,947.00 | 3,947.00 | 3,945.00 | 3,945.00 | 3,923.40 | -0.79% | 85 |
| Jul 14, 2026 | 3,960.00 | 3,977.00 | 3,960.00 | 3,976.44 | 3,954.67 | 2.06% | 179 |
| Jul 10, 2026 | 3,896.00 | 3,896.00 | 3,896.00 | 3,896.00 | 3,874.67 | 1.46% | 77 |
| Jul 6, 2026 | 3,834.40 | 3,840.00 | 3,834.40 | 3,840.00 | 3,818.97 | 3.50% | 966 |
| Jul 1, 2026 | 3,650.00 | 3,721.30 | 3,650.00 | 3,710.00 | 3,689.68 | 1.34% | 1,142 |
| Jun 30, 2026 | 3,683.57 | 3,683.57 | 3,661.00 | 3,661.00 | 3,640.95 | -7.78% | 618 |
| Jun 23, 2026 | 3,970.00 | 3,970.00 | 3,970.00 | 3,970.00 | 3,948.26 | 0.58% | 40 |
| Jun 22, 2026 | 3,859.50 | 3,947.00 | 3,859.50 | 3,947.00 | 3,925.39 | 4.72% | 285 |
| Jun 15, 2026 | 3,769.00 | 3,769.00 | 3,769.00 | 3,769.00 | 3,748.36 | 2.04% | 30 |
| Jun 9, 2026 | 3,693.50 | 3,693.50 | 3,693.50 | 3,693.50 | 3,673.27 | -2.16% | 25 |
| Jun 4, 2026 | 3,775.00 | 3,775.00 | 3,775.00 | 3,775.00 | 3,754.33 | 0.94% | 2,210 |
| Jun 2, 2026 | 3,677.48 | 3,740.00 | 3,677.48 | 3,740.00 | 3,719.52 | 3.87% | 1,587 |
| May 29, 2026 | 3,596.00 | 3,601.88 | 3,596.00 | 3,600.67 | 3,580.95 | 4.99% | 232 |
| May 27, 2026 | 3,429.69 | 3,429.69 | 3,429.69 | 3,429.69 | 3,410.91 | -2.20% | 386 |