Morgan Stanley (BIT:1MS)
Italy · Delayed Price · Currency is EUR 141.26
-2.22 (-1.55%)
At close: Mar 26, 2026
BIT:1MS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 142.00 | 142.00 | 142.00 | 141.26 | 141.26 | -1.55% | 1 |
| Mar 25, 2026 | 143.48 | 143.48 | 143.48 | 143.48 | 143.48 | 0.38% | - |
| Mar 24, 2026 | 140.06 | 140.06 | 140.06 | 142.94 | 142.94 | 0.95% | 11 |
| Mar 23, 2026 | 138.06 | 138.06 | 138.06 | 141.60 | 141.60 | 1.58% | 2 |
| Mar 20, 2026 | 133.02 | 139.20 | 133.02 | 139.40 | 139.40 | 1.99% | 11 |
| Mar 19, 2026 | 136.68 | 136.68 | 136.68 | 136.68 | 136.68 | -1.68% | - |
| Mar 18, 2026 | 139.02 | 139.02 | 139.02 | 139.02 | 139.02 | 0.40% | - |
| Mar 17, 2026 | 138.46 | 138.46 | 138.46 | 138.46 | 138.46 | 2.43% | - |
| Mar 16, 2026 | 135.18 | 135.18 | 135.18 | 135.18 | 135.18 | -0.30% | - |
| Mar 13, 2026 | 135.58 | 135.58 | 135.58 | 135.58 | 135.58 | 1.19% | - |
| Mar 12, 2026 | 133.98 | 133.98 | 133.98 | 133.98 | 133.98 | -2.56% | - |
| Mar 11, 2026 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | -0.89% | - |
| Mar 10, 2026 | 138.74 | 138.74 | 138.74 | 138.74 | 138.74 | 1.97% | - |
| Mar 9, 2026 | 136.06 | 136.06 | 136.06 | 136.06 | 136.06 | -0.35% | - |
| Mar 6, 2026 | 138.22 | 138.22 | 134.54 | 136.54 | 136.54 | -3.53% | 56 |
| Mar 5, 2026 | 141.54 | 141.54 | 141.54 | 141.54 | 141.54 | -2.25% | - |
| Mar 4, 2026 | 145.00 | 145.00 | 145.00 | 144.80 | 144.80 | 2.75% | 1,015 |
| Mar 3, 2026 | 140.92 | 140.92 | 140.92 | 140.92 | 140.92 | -1.83% | - |
| Mar 2, 2026 | 143.98 | 143.98 | 139.38 | 143.54 | 143.54 | 0.21% | 86 |
| Feb 27, 2026 | 143.24 | 143.24 | 143.24 | 143.24 | 143.24 | -3.80% | - |
| Feb 26, 2026 | 145.84 | 148.90 | 145.84 | 148.90 | 148.90 | 1.21% | 6 |
| Feb 25, 2026 | 143.92 | 145.54 | 141.18 | 147.12 | 147.12 | 3.18% | 49 |
| Feb 24, 2026 | 142.16 | 142.16 | 142.16 | 142.58 | 142.58 | -0.18% | 1 |
| Feb 23, 2026 | 145.56 | 151.90 | 145.56 | 142.84 | 142.84 | -3.12% | 16 |
| Feb 20, 2026 | 147.44 | 147.44 | 147.44 | 147.44 | 147.44 | -0.19% | - |
| Feb 19, 2026 | 147.72 | 147.72 | 147.72 | 147.72 | 147.72 | -1.40% | - |
| Feb 18, 2026 | 148.62 | 148.62 | 148.62 | 149.82 | 149.82 | 3.05% | 6 |
| Feb 17, 2026 | 140.04 | 140.04 | 140.04 | 145.38 | 145.38 | 5.88% | 6 |
| Feb 16, 2026 | 147.20 | 147.20 | 147.20 | 137.30 | 137.30 | -3.38% | 4 |
| Feb 13, 2026 | 142.10 | 142.10 | 142.10 | 142.10 | 142.10 | 0.40% | - |
| Feb 12, 2026 | 149.48 | 149.48 | 143.52 | 141.54 | 141.54 | -4.27% | 5 |
| Feb 11, 2026 | 146.96 | 146.96 | 146.96 | 147.86 | 147.86 | 0.28% | 15 |
| Feb 10, 2026 | 147.44 | 147.44 | 147.44 | 147.44 | 147.44 | -3.66% | - |
| Feb 9, 2026 | 149.88 | 153.04 | 149.88 | 153.04 | 153.04 | 0.72% | 2 |
| Feb 6, 2026 | 147.22 | 147.94 | 147.22 | 151.94 | 151.94 | 1.67% | 6 |
| Feb 5, 2026 | 154.04 | 154.04 | 154.04 | 149.44 | 149.44 | -2.99% | 10 |
| Feb 4, 2026 | 155.56 | 155.56 | 154.04 | 154.04 | 154.04 | -0.72% | 6 |
| Feb 3, 2026 | 159.02 | 159.02 | 155.16 | 155.16 | 155.16 | -0.75% | 14 |
| Feb 2, 2026 | 159.14 | 159.14 | 156.46 | 156.34 | 156.34 | 2.81% | 20 |
| Jan 30, 2026 | 153.80 | 153.80 | 153.80 | 152.06 | 152.06 | 5.36% | 2 |
| Jan 29, 2026 | 144.32 | 144.32 | 144.32 | 144.32 | 144.32 | -5.03% | - |
| Jan 28, 2026 | 151.96 | 151.96 | 151.96 | 151.96 | 151.12 | -0.35% | 1 |
| Jan 27, 2026 | 152.46 | 152.46 | 152.46 | 152.50 | 151.66 | -0.16% | 3 |
| Jan 26, 2026 | 167.58 | 167.58 | 150.86 | 152.74 | 151.90 | 0.25% | 354 |
| Jan 23, 2026 | 156.66 | 156.66 | 156.66 | 152.36 | 151.52 | -2.94% | 1 |
| Jan 22, 2026 | 156.82 | 156.82 | 156.82 | 156.98 | 156.11 | 0.10% | 10 |
| Jan 21, 2026 | 156.00 | 156.40 | 155.48 | 156.82 | 155.96 | -0.25% | 27 |
| Jan 20, 2026 | 156.35 | 156.35 | 156.35 | 157.22 | 156.35 | -2.87% | - |
| Jan 19, 2026 | 165.02 | 165.02 | 162.32 | 161.86 | 160.97 | -2.19% | 64 |
| Jan 16, 2026 | 166.72 | 166.72 | 164.00 | 165.48 | 164.57 | 0.87% | 290 |