Morgan Stanley (BIT:1MS)
Italy · Delayed Price · Currency is EUR 131.98
0.00 (0.00%)
Last updated: Sep 19, 2025, 9:00 AM CET
Morgan Stanley Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 135.22 | 135.22 | 135.22 | 135.22 | 135.22 | 0.16% | - |
| Sep 18, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 2.16% | - |
| Sep 17, 2025 | 132.14 | 132.14 | 132.14 | 132.14 | 132.14 | 0.12% | - |
| Sep 16, 2025 | 133.62 | 133.62 | 131.98 | 131.98 | 131.98 | -1.05% | 28 |
| Sep 15, 2025 | 134.18 | 134.18 | 134.18 | 133.38 | 133.38 | 0.38% | 10 |
| Sep 12, 2025 | 133.96 | 133.96 | 133.00 | 132.88 | 132.88 | -0.64% | 46 |
| Sep 11, 2025 | 130.10 | 131.60 | 130.10 | 133.74 | 133.74 | 2.33% | 12 |
| Sep 10, 2025 | 131.16 | 131.16 | 130.34 | 130.70 | 130.70 | 0.65% | 107 |
| Sep 9, 2025 | 129.86 | 129.86 | 129.86 | 129.86 | 129.86 | 2.98% | - |
| Sep 8, 2025 | 126.24 | 126.24 | 126.10 | 126.10 | 126.10 | 0.19% | 11 |
| Sep 5, 2025 | 125.50 | 125.50 | 125.50 | 125.86 | 125.86 | -2.33% | 78 |
| Sep 4, 2025 | 128.86 | 128.86 | 128.86 | 128.86 | 128.86 | 1.29% | - |
| Sep 3, 2025 | 127.60 | 127.60 | 127.60 | 127.22 | 127.22 | 0.09% | 22 |
| Sep 2, 2025 | 127.90 | 127.90 | 127.80 | 127.10 | 127.10 | -1.24% | 32 |
| Sep 1, 2025 | 129.96 | 129.98 | 129.96 | 128.70 | 128.70 | 0.36% | 23 |
| Aug 29, 2025 | 127.52 | 127.52 | 127.52 | 128.24 | 128.24 | 0.14% | 3 |
| Aug 28, 2025 | 128.06 | 128.06 | 128.06 | 128.06 | 128.06 | -0.51% | - |
| Aug 27, 2025 | 128.72 | 128.72 | 128.72 | 128.72 | 128.72 | 1.82% | - |
| Aug 26, 2025 | 126.42 | 126.42 | 126.42 | 126.42 | 126.42 | -0.41% | - |
| Aug 25, 2025 | 125.44 | 125.44 | 125.44 | 126.94 | 126.94 | 0.35% | 79 |
| Aug 22, 2025 | 126.50 | 126.50 | 126.50 | 126.50 | 126.50 | 2.03% | - |
| Aug 21, 2025 | 123.52 | 123.52 | 123.52 | 123.98 | 123.98 | 0.47% | 1 |
| Aug 20, 2025 | 124.26 | 124.26 | 124.26 | 123.40 | 123.40 | -0.29% | 23 |
| Aug 19, 2025 | 123.76 | 123.76 | 123.76 | 123.76 | 123.76 | -0.13% | - |
| Aug 18, 2025 | 123.92 | 123.92 | 123.92 | 123.92 | 123.92 | -1.88% | - |
| Aug 14, 2025 | 126.30 | 126.30 | 126.30 | 126.30 | 126.30 | 0.41% | - |
| Aug 13, 2025 | 126.26 | 127.08 | 125.16 | 125.78 | 125.78 | 0.14% | 152 |
| Aug 12, 2025 | 126.26 | 126.26 | 126.26 | 125.60 | 125.60 | 1.60% | 20 |
| Aug 11, 2025 | 123.32 | 123.32 | 123.32 | 123.62 | 123.62 | 1.08% | 8 |
| Aug 8, 2025 | 121.84 | 121.84 | 121.84 | 122.30 | 122.30 | 0.69% | 10 |
| Aug 7, 2025 | 121.46 | 121.46 | 121.46 | 121.46 | 121.46 | -0.13% | - |
| Aug 6, 2025 | 123.70 | 123.70 | 122.06 | 121.62 | 121.62 | 0.70% | 33 |
| Aug 5, 2025 | 122.12 | 122.28 | 122.12 | 120.78 | 120.78 | -1.31% | 40 |
| Aug 4, 2025 | 121.58 | 121.58 | 121.58 | 122.38 | 122.38 | 2.02% | 1 |
| Aug 1, 2025 | 125.06 | 125.06 | 125.06 | 119.96 | 119.96 | -3.69% | 4 |
| Jul 31, 2025 | 124.96 | 126.28 | 124.96 | 124.56 | 124.56 | 1.09% | 59 |
| Jul 30, 2025 | 123.22 | 123.22 | 123.22 | 123.22 | 123.22 | - | - |
| Jul 29, 2025 | 124.88 | 124.88 | 124.88 | 123.22 | 122.36 | 0.62% | 8 |
| Jul 28, 2025 | 123.02 | 123.02 | 123.02 | 122.46 | 121.61 | 0.72% | 66 |
| Jul 25, 2025 | 120.74 | 120.74 | 120.74 | 121.58 | 120.74 | -0.15% | - |
| Jul 24, 2025 | 120.91 | 120.91 | 120.91 | 121.76 | 120.91 | 1.86% | - |
| Jul 23, 2025 | 120.08 | 120.08 | 119.56 | 119.54 | 118.71 | 0.13% | 20 |
| Jul 22, 2025 | 118.55 | 118.55 | 118.55 | 119.38 | 118.55 | -1.68% | - |
| Jul 21, 2025 | 120.58 | 120.58 | 120.58 | 121.42 | 120.58 | 0.21% | - |
| Jul 18, 2025 | 121.36 | 121.36 | 120.34 | 121.16 | 120.32 | 0.07% | 85 |
| Jul 17, 2025 | 121.00 | 121.00 | 121.00 | 121.08 | 120.24 | 4.07% | 20 |
| Jul 16, 2025 | 118.84 | 118.84 | 116.34 | 116.34 | 115.53 | -5.11% | 138 |
| Jul 15, 2025 | 122.78 | 123.32 | 122.78 | 122.60 | 121.75 | -0.28% | 42 |
| Jul 14, 2025 | 121.92 | 122.18 | 121.92 | 122.94 | 122.09 | 1.45% | 10 |
| Jul 11, 2025 | 120.34 | 120.34 | 120.34 | 121.18 | 120.34 | -0.80% | - |