Morgan Stanley (BIT:1MS)
Italy · Delayed Price · Currency is EUR 152.58
+0.56 (0.37%)
Last updated: Jan 2, 2026, 9:53 AM CET
Morgan Stanley Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 158.72 | 158.72 | 154.42 | 152.02 | 152.02 | -1.03% | 8 |
| Dec 29, 2025 | 162.12 | 162.12 | 152.48 | 153.60 | 153.60 | 0.54% | 35 |
| Dec 23, 2025 | 152.34 | 152.34 | 152.26 | 152.78 | 152.78 | 0.29% | 40 |
| Dec 22, 2025 | 152.34 | 152.34 | 152.34 | 152.34 | 152.34 | 1.17% | - |
| Dec 19, 2025 | 150.58 | 150.58 | 150.58 | 150.58 | 150.58 | 0.91% | - |
| Dec 18, 2025 | 149.22 | 149.22 | 149.22 | 149.22 | 149.22 | -0.29% | - |
| Dec 17, 2025 | 150.56 | 151.88 | 150.56 | 149.66 | 149.66 | -0.58% | 547 |
| Dec 16, 2025 | 151.00 | 151.00 | 151.00 | 150.54 | 150.54 | -1.68% | 10 |
| Dec 15, 2025 | 152.34 | 152.34 | 152.34 | 153.12 | 153.12 | 0.41% | 18 |
| Dec 12, 2025 | 154.20 | 154.20 | 154.20 | 152.50 | 152.50 | -1.10% | 17 |
| Dec 11, 2025 | 154.20 | 154.20 | 154.20 | 154.20 | 154.20 | 0.04% | - |
| Dec 10, 2025 | 152.80 | 152.80 | 152.80 | 154.14 | 154.14 | -0.49% | 80 |
| Dec 9, 2025 | 150.08 | 154.98 | 150.08 | 154.90 | 154.90 | 0.57% | 61 |
| Dec 8, 2025 | 154.02 | 154.18 | 154.02 | 154.02 | 154.02 | 1.56% | 265 |
| Dec 5, 2025 | 151.66 | 151.66 | 151.66 | 151.66 | 151.66 | 1.13% | - |
| Dec 4, 2025 | 149.96 | 149.96 | 149.96 | 149.96 | 149.96 | 2.29% | - |
| Dec 3, 2025 | 146.60 | 146.60 | 146.60 | 146.60 | 146.60 | 0.65% | - |
| Dec 2, 2025 | 145.66 | 145.66 | 145.66 | 145.66 | 145.66 | 0.28% | - |
| Dec 1, 2025 | 144.88 | 144.88 | 144.88 | 145.26 | 145.26 | -0.70% | 10 |
| Nov 28, 2025 | 146.28 | 146.28 | 146.28 | 146.28 | 146.28 | 0.07% | - |
| Nov 27, 2025 | 147.06 | 147.06 | 147.06 | 146.18 | 146.18 | 0.80% | 2 |
| Nov 26, 2025 | 145.02 | 145.02 | 145.02 | 145.02 | 145.02 | 2.81% | - |
| Nov 25, 2025 | 141.06 | 141.06 | 141.06 | 141.06 | 141.06 | 0.04% | - |
| Nov 24, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 3.74% | - |
| Nov 21, 2025 | 135.92 | 135.92 | 135.92 | 135.92 | 135.92 | -4.94% | - |
| Nov 20, 2025 | 142.98 | 142.98 | 142.98 | 142.98 | 142.98 | 2.39% | - |
| Nov 19, 2025 | 139.40 | 139.40 | 139.40 | 139.64 | 139.64 | 0.90% | 1 |
| Nov 18, 2025 | 138.40 | 138.40 | 138.40 | 138.40 | 138.40 | -1.49% | - |
| Nov 17, 2025 | 140.50 | 140.50 | 140.50 | 140.50 | 140.50 | -0.44% | - |
| Nov 14, 2025 | 140.44 | 140.44 | 140.44 | 141.12 | 141.12 | -2.49% | 7 |
| Nov 13, 2025 | 147.26 | 147.26 | 145.62 | 144.72 | 144.72 | -1.94% | 25 |
| Nov 12, 2025 | 147.98 | 148.00 | 147.46 | 147.58 | 147.58 | 3.26% | 51 |
| Nov 11, 2025 | 142.30 | 142.30 | 142.30 | 142.92 | 142.92 | 0.62% | 9 |
| Nov 10, 2025 | 140.14 | 142.66 | 140.14 | 142.04 | 142.04 | 3.14% | 16 |
| Nov 7, 2025 | 142.88 | 142.88 | 142.88 | 137.72 | 137.72 | -2.75% | 30 |
| Nov 6, 2025 | 142.20 | 142.20 | 142.20 | 141.62 | 141.62 | -1.21% | 2 |
| Nov 5, 2025 | 143.36 | 143.36 | 143.36 | 143.36 | 143.36 | -0.58% | - |
| Nov 4, 2025 | 140.98 | 144.20 | 139.70 | 144.20 | 144.20 | 1.72% | 221 |
| Nov 3, 2025 | 141.60 | 143.06 | 141.60 | 141.76 | 141.76 | -0.42% | 102 |
| Oct 31, 2025 | 142.14 | 142.14 | 142.14 | 142.36 | 142.36 | 0.38% | 11 |
| Oct 30, 2025 | 141.82 | 141.82 | 141.82 | 141.82 | 141.82 | - | - |
| Oct 29, 2025 | 143.72 | 143.74 | 141.08 | 141.82 | 141.82 | 0.52% | 91 |
| Oct 28, 2025 | 142.92 | 142.92 | 142.92 | 141.08 | 141.08 | -1.18% | 10 |
| Oct 27, 2025 | 142.76 | 142.76 | 142.76 | 142.76 | 142.76 | 0.99% | - |
| Oct 24, 2025 | 141.36 | 141.36 | 141.36 | 141.36 | 141.36 | 3.44% | - |
| Oct 23, 2025 | 136.66 | 136.66 | 136.66 | 136.66 | 136.66 | 0.13% | - |
| Oct 22, 2025 | 137.74 | 138.22 | 136.92 | 136.48 | 136.48 | -1.07% | 383 |
| Oct 21, 2025 | 138.86 | 138.86 | 138.86 | 137.96 | 137.96 | -1.00% | 14 |
| Oct 20, 2025 | 136.42 | 139.54 | 136.42 | 139.36 | 139.36 | 2.50% | 17 |
| Oct 17, 2025 | 136.58 | 137.22 | 133.68 | 135.96 | 135.96 | -2.89% | 34 |