Morgan Stanley (BIT:1MS)
Italy · Delayed Price · Currency is EUR 142.36
+0.54 (0.38%)
At close: Oct 31, 2025
Morgan Stanley Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 16, 2025 | 139.48 | 139.96 | 139.48 | 140.00 | 140.00 | -0.96% | 171 |
| Oct 15, 2025 | 135.14 | 141.36 | 135.14 | 141.36 | 141.36 | 6.27% | 206 |
| Oct 14, 2025 | 133.02 | 133.02 | 133.02 | 133.02 | 133.02 | -0.95% | - |
| Oct 13, 2025 | 134.30 | 134.30 | 134.30 | 134.30 | 134.30 | 1.51% | - |
| Oct 10, 2025 | 136.26 | 136.26 | 132.30 | 132.30 | 132.30 | -1.12% | 63 |
| Oct 9, 2025 | 133.16 | 134.80 | 133.16 | 133.80 | 133.80 | -0.43% | 105 |
| Oct 8, 2025 | 135.46 | 135.46 | 133.86 | 134.38 | 134.38 | 0.73% | 16 |
| Oct 7, 2025 | 134.74 | 136.18 | 134.66 | 133.40 | 133.40 | -1.23% | 410 |
| Oct 6, 2025 | 135.00 | 135.00 | 135.00 | 135.06 | 135.06 | 1.24% | 40 |
| Oct 3, 2025 | 133.40 | 133.40 | 133.40 | 133.40 | 133.40 | 1.21% | - |
| Oct 2, 2025 | 133.32 | 133.32 | 133.32 | 131.80 | 131.80 | -2.02% | 2 |
| Oct 1, 2025 | 135.22 | 135.22 | 135.22 | 134.52 | 134.52 | -0.24% | 2 |
| Sep 30, 2025 | 136.46 | 136.46 | 136.46 | 134.84 | 134.84 | -1.16% | 5 |
| Sep 29, 2025 | 138.34 | 138.34 | 138.34 | 136.42 | 136.42 | -0.74% | 30 |
| Sep 26, 2025 | 136.78 | 136.78 | 136.78 | 137.44 | 137.44 | 1.42% | 14 |
| Sep 25, 2025 | 135.52 | 135.52 | 135.52 | 135.52 | 135.52 | -0.47% | - |
| Sep 24, 2025 | 136.16 | 136.16 | 136.16 | 136.16 | 136.16 | -1.40% | - |
| Sep 23, 2025 | 138.72 | 138.74 | 138.72 | 138.10 | 138.10 | 1.48% | 111 |
| Sep 22, 2025 | 135.60 | 135.60 | 135.60 | 136.08 | 136.08 | 0.64% | 150 |
| 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 |