Morgan Stanley (SNSE:MSCL)
Chile · Delayed Price · Currency is CLP 196,230
0.00 (0.00%)
At close: Sep 28, 2026
SNSE:MSCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 196,230.00 | 196,230.00 | 196,230.00 | 196,230.00 | 196,230.00 | - | - |
| Sep 25, 2026 | 196,230.00 | 196,230.00 | 196,230.00 | 196,230.00 | 196,230.00 | - | - |
| Sep 24, 2026 | 196,230.00 | 196,230.00 | 196,230.00 | 196,230.00 | 196,230.00 | - | - |
| Sep 23, 2026 | 196,230.00 | 196,230.00 | 196,230.00 | 196,230.00 | 196,230.00 | - | - |
| Sep 22, 2026 | 196,230.00 | 196,230.00 | 196,230.00 | 196,230.00 | 196,230.00 | -0.80% | - |
| Sep 21, 2026 | 197,810.00 | 197,810.00 | 197,810.00 | 197,810.00 | 197,810.00 | - | - |
| Sep 17, 2026 | 197,810.00 | 197,810.00 | 197,810.00 | 197,810.00 | 197,810.00 | - | - |
| Sep 16, 2026 | 197,810.00 | 197,810.00 | 197,810.00 | 197,810.00 | 197,810.00 | - | - |
| Sep 15, 2026 | 197,810.00 | 197,810.00 | 197,810.00 | 197,810.00 | 197,810.00 | -1.38% | - |
| Sep 14, 2026 | 200,580.00 | 200,580.00 | 200,580.00 | 200,580.00 | 200,580.00 | - | - |
| Sep 11, 2026 | 200,580.00 | 200,580.00 | 200,580.00 | 200,580.00 | 200,580.00 | - | - |
| Sep 10, 2026 | 200,580.00 | 200,580.00 | 200,580.00 | 200,580.00 | 200,580.00 | - | - |
| Sep 9, 2026 | 200,580.00 | 200,580.00 | 200,580.00 | 200,580.00 | 200,580.00 | 2.44% | - |
| Sep 8, 2026 | 195,810.00 | 195,810.00 | 195,810.00 | 195,810.00 | 195,810.00 | - | 1 |
| Sep 7, 2026 | 195,810.00 | 195,810.00 | 195,810.00 | 195,810.00 | 195,810.00 | - | - |
| Sep 4, 2026 | 195,810.00 | 195,810.00 | 195,810.00 | 195,810.00 | 195,810.00 | - | - |
| Sep 3, 2026 | 195,810.00 | 195,810.00 | 195,810.00 | 195,810.00 | 195,810.00 | - | - |
| Sep 2, 2026 | 195,810.00 | 195,810.00 | 195,810.00 | 195,810.00 | 195,810.00 | - | - |
| Sep 1, 2026 | 195,810.00 | 195,810.00 | 195,810.00 | 195,810.00 | 195,810.00 | - | - |
| Aug 31, 2026 | 195,810.00 | 195,810.00 | 195,810.00 | 195,810.00 | 195,810.00 | - | - |
| Aug 28, 2026 | 195,810.00 | 195,810.00 | 195,810.00 | 195,810.00 | 195,810.00 | - | - |
| Aug 27, 2026 | 195,810.00 | 195,810.00 | 195,810.00 | 195,810.00 | 195,810.00 | - | - |
| Aug 26, 2026 | 195,810.00 | 195,810.00 | 195,810.00 | 195,810.00 | 195,810.00 | - | - |
| Aug 25, 2026 | 195,810.00 | 195,810.00 | 195,810.00 | 195,810.00 | 195,810.00 | -1.84% | - |
| Aug 24, 2026 | 199,490.00 | 199,490.00 | 199,490.00 | 199,490.00 | 199,490.00 | - | - |
| Aug 21, 2026 | 199,490.00 | 199,490.00 | 199,490.00 | 199,490.00 | 199,490.00 | - | - |
| Aug 20, 2026 | 199,490.00 | 199,490.00 | 199,490.00 | 199,490.00 | 199,490.00 | - | - |
| Aug 19, 2026 | 199,490.00 | 199,490.00 | 199,490.00 | 199,490.00 | 199,490.00 | - | - |
| Aug 18, 2026 | 199,490.00 | 199,490.00 | 199,490.00 | 199,490.00 | 199,490.00 | 1.10% | - |
| Aug 17, 2026 | 197,310.00 | 197,310.00 | 197,310.00 | 197,310.00 | 197,310.00 | - | - |
| Aug 14, 2026 | 197,310.00 | 197,310.00 | 197,310.00 | 197,310.00 | 197,310.00 | - | - |
| Aug 13, 2026 | 197,310.00 | 197,310.00 | 197,310.00 | 197,310.00 | 197,310.00 | - | - |
| Aug 12, 2026 | 197,310.00 | 197,310.00 | 197,310.00 | 197,310.00 | 197,310.00 | - | - |
| Aug 11, 2026 | 197,310.00 | 197,310.00 | 197,310.00 | 197,310.00 | 197,310.00 | 1.00% | - |
| Aug 10, 2026 | 195,360.00 | 195,360.00 | 195,360.00 | 195,360.00 | 195,360.00 | - | - |
| Aug 7, 2026 | 195,360.00 | 195,360.00 | 195,360.00 | 195,360.00 | 195,360.00 | - | - |
| Aug 6, 2026 | 195,360.00 | 195,360.00 | 195,360.00 | 195,360.00 | 195,360.00 | - | - |
| Aug 5, 2026 | 195,360.00 | 195,360.00 | 195,360.00 | 195,360.00 | 195,360.00 | - | - |
| Aug 4, 2026 | 195,360.00 | 195,360.00 | 195,360.00 | 195,360.00 | 195,360.00 | -3.49% | - |
| Aug 3, 2026 | 202,420.00 | 202,420.00 | 202,420.00 | 202,420.00 | 202,420.00 | - | - |
| Jul 31, 2026 | 202,420.00 | 202,420.00 | 202,420.00 | 202,420.00 | 202,420.00 | 0.53% | - |
| Jul 30, 2026 | 202,420.00 | 202,420.00 | 202,420.00 | 202,420.00 | 201,357.37 | - | - |
| Jul 29, 2026 | 202,420.00 | 202,420.00 | 202,420.00 | 202,420.00 | 201,357.37 | - | - |
| Jul 28, 2026 | 202,420.00 | 202,420.00 | 202,420.00 | 202,420.00 | 201,357.37 | 2.85% | - |
| Jul 27, 2026 | 196,810.00 | 196,810.00 | 196,810.00 | 196,810.00 | 195,776.82 | - | - |
| Jul 24, 2026 | 196,810.00 | 196,810.00 | 196,810.00 | 196,810.00 | 195,776.82 | - | - |
| Jul 23, 2026 | 196,810.00 | 196,810.00 | 196,810.00 | 196,810.00 | 195,776.82 | - | - |
| Jul 22, 2026 | 196,810.00 | 196,810.00 | 196,810.00 | 196,810.00 | 195,776.82 | - | - |
| Jul 21, 2026 | 196,810.00 | 196,810.00 | 196,810.00 | 196,810.00 | 195,776.82 | 32.98% | - |
| Jul 20, 2026 | 148,002.00 | 148,002.00 | 148,002.00 | 148,002.00 | 147,225.04 | - | - |