Morgan Stanley (BIT:1MS)
Italy · Delayed Price · Currency is EUR 168.35
+5.85 (3.60%)
At close: Oct 2, 2026
BIT:1MS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 168.35 | 168.35 | 168.35 | 168.35 | 168.35 | 4.24% | - |
| Oct 1, 2026 | 164.00 | 164.00 | 155.85 | 162.50 | 161.50 | -3.22% | 19 |
| Sep 30, 2026 | 167.90 | 167.90 | 167.90 | 167.90 | 166.87 | -0.80% | - |
| Sep 29, 2026 | 169.25 | 169.25 | 169.25 | 169.25 | 168.21 | -0.53% | - |
| Sep 28, 2026 | 170.15 | 170.15 | 170.15 | 170.15 | 169.11 | -0.53% | - |
| Sep 25, 2026 | 171.05 | 171.05 | 171.05 | 171.05 | 170.00 | -0.44% | - |
| Sep 24, 2026 | 172.90 | 172.90 | 172.90 | 171.80 | 170.75 | -1.77% | 3 |
| Sep 23, 2026 | 174.90 | 174.90 | 174.90 | 174.90 | 173.83 | 0.72% | - |
| Sep 22, 2026 | 173.65 | 173.65 | 173.65 | 173.65 | 172.59 | -2.74% | - |
| Sep 21, 2026 | 178.55 | 178.55 | 178.55 | 178.55 | 177.46 | 1.16% | - |
| Sep 18, 2026 | 180.35 | 180.35 | 180.35 | 176.50 | 175.42 | 0.11% | 6 |
| Sep 17, 2026 | 179.95 | 180.95 | 173.15 | 176.30 | 175.22 | -1.70% | 69 |
| Sep 16, 2026 | 178.75 | 178.75 | 178.75 | 179.35 | 178.25 | 2.40% | 7 |
| Sep 15, 2026 | 176.50 | 176.60 | 174.80 | 175.15 | 174.08 | -3.53% | 51 |
| Sep 14, 2026 | 181.55 | 181.55 | 181.55 | 181.55 | 180.44 | -1.33% | - |
| Sep 11, 2026 | 184.00 | 184.00 | 184.00 | 184.00 | 182.87 | -0.51% | - |
| Sep 10, 2026 | 187.85 | 187.85 | 187.85 | 184.95 | 183.82 | - | 4 |
| Sep 9, 2026 | 182.00 | 182.00 | 182.00 | 184.95 | 183.82 | -1.18% | 62 |
| Sep 8, 2026 | 187.80 | 189.10 | 187.80 | 187.15 | 186.00 | 0.97% | 35 |
| Sep 7, 2026 | 183.75 | 183.75 | 183.75 | 185.35 | 184.21 | 0.35% | 25 |
| Sep 4, 2026 | 184.70 | 184.70 | 184.70 | 184.70 | 183.57 | -1.07% | - |
| Sep 3, 2026 | 186.70 | 186.70 | 186.70 | 186.70 | 185.56 | 1.61% | - |
| Sep 2, 2026 | 180.55 | 180.55 | 180.55 | 183.75 | 182.62 | -0.49% | 86 |
| Sep 1, 2026 | 183.70 | 183.70 | 181.90 | 184.65 | 183.52 | 0.63% | 19 |
| Aug 31, 2026 | 184.25 | 184.25 | 184.25 | 183.50 | 182.38 | -1.56% | 3 |
| Aug 28, 2026 | 186.40 | 186.40 | 186.40 | 186.40 | 185.26 | 0.81% | - |
| Aug 27, 2026 | 184.90 | 184.90 | 184.90 | 184.90 | 183.77 | 1.04% | - |
| Aug 26, 2026 | 183.25 | 186.60 | 183.25 | 183.00 | 181.88 | -0.54% | 23 |
| Aug 25, 2026 | 184.00 | 184.00 | 184.00 | 184.00 | 182.87 | -0.22% | - |
| Aug 24, 2026 | 186.10 | 186.10 | 186.10 | 184.40 | 183.27 | 1.96% | 23 |
| Aug 21, 2026 | 180.85 | 180.85 | 180.85 | 180.85 | 179.74 | -0.47% | - |
| Aug 20, 2026 | 181.70 | 181.70 | 181.70 | 181.70 | 180.59 | -1.46% | - |
| Aug 19, 2026 | 184.40 | 184.40 | 184.40 | 184.40 | 183.27 | -1.28% | - |
| Aug 18, 2026 | 189.25 | 189.25 | 189.25 | 186.80 | 185.66 | -1.09% | 3 |
| Aug 17, 2026 | 188.85 | 188.85 | 188.85 | 188.85 | 187.69 | 0.88% | - |
| Aug 14, 2026 | 187.20 | 187.20 | 187.20 | 187.20 | 186.05 | -1.45% | - |
| Aug 13, 2026 | 189.95 | 189.95 | 189.95 | 189.95 | 188.79 | 0.37% | - |
| Aug 12, 2026 | 191.20 | 191.20 | 191.20 | 189.25 | 188.09 | 1.58% | 13 |
| Aug 11, 2026 | 186.30 | 186.30 | 186.30 | 186.30 | 185.16 | -1.11% | - |
| Aug 10, 2026 | 188.40 | 188.40 | 188.40 | 188.40 | 187.25 | 1.37% | - |
| Aug 7, 2026 | 185.85 | 185.85 | 185.85 | 185.85 | 184.71 | -1.30% | - |
| Aug 6, 2026 | 188.30 | 188.30 | 188.30 | 188.30 | 187.15 | -0.55% | 5 |
| Aug 5, 2026 | 190.60 | 190.60 | 188.60 | 189.35 | 188.19 | 0.19% | 26 |
| Aug 4, 2026 | 185.90 | 188.35 | 185.90 | 189.00 | 187.84 | 3.34% | 24 |
| Aug 3, 2026 | 190.75 | 190.75 | 183.90 | 182.90 | 181.78 | -0.22% | 27 |
| Jul 31, 2026 | 188.70 | 188.70 | 179.30 | 183.30 | 182.18 | 3.01% | 8 |
| Jul 30, 2026 | 186.25 | 186.25 | 186.25 | 177.95 | 176.86 | -0.89% | 5 |
| Jul 29, 2026 | 181.35 | 181.35 | 181.35 | 180.55 | 178.44 | -2.75% | 5 |
| Jul 28, 2026 | 185.65 | 185.65 | 185.65 | 185.65 | 183.48 | -1.30% | - |
| Jul 27, 2026 | 188.10 | 188.10 | 188.10 | 188.10 | 185.90 | -0.16% | - |