Morgan Stanley (BIT:1MS)
Italy · Delayed Price · Currency is EUR 162.60
-2.10 (-1.28%)
At close: May 7, 2026
BIT:1MS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 164.70 | 164.70 | 164.70 | 164.70 | 164.70 | 1.89% | - |
| May 5, 2026 | 161.65 | 161.65 | 161.65 | 161.65 | 161.65 | 0.62% | - |
| May 4, 2026 | 160.35 | 160.35 | 160.35 | 160.65 | 160.65 | 0.12% | 7 |
| Apr 30, 2026 | 156.80 | 160.45 | 156.80 | 160.45 | 160.45 | 1.68% | 42 |
| Apr 29, 2026 | 152.45 | 152.45 | 152.40 | 157.80 | 157.80 | -2.11% | 30 |
| Apr 28, 2026 | 164.25 | 164.25 | 161.20 | 161.20 | 161.20 | 0.34% | 172 |
| Apr 27, 2026 | 160.65 | 160.65 | 160.65 | 160.65 | 160.65 | 0.19% | - |
| Apr 24, 2026 | 160.35 | 160.35 | 160.35 | 160.35 | 160.35 | -6.31% | - |
| Apr 23, 2026 | 171.15 | 171.15 | 171.15 | 171.15 | 171.15 | 4.65% | - |
| Apr 22, 2026 | 161.05 | 161.05 | 161.05 | 163.55 | 163.55 | 1.46% | 20 |
| Apr 21, 2026 | 161.20 | 161.20 | 161.20 | 161.20 | 161.20 | 0.09% | - |
| Apr 20, 2026 | 160.00 | 160.00 | 160.00 | 161.05 | 161.05 | 0.12% | 25 |
| Apr 17, 2026 | 160.85 | 160.85 | 160.85 | 160.85 | 160.85 | 0.75% | - |
| Apr 16, 2026 | 165.00 | 166.80 | 160.75 | 159.65 | 159.65 | -1.51% | 37 |
| Apr 15, 2026 | 156.50 | 163.80 | 156.50 | 162.10 | 162.10 | 3.91% | 60 |
| Apr 14, 2026 | 155.70 | 156.65 | 151.15 | 156.00 | 156.00 | 3.28% | 65 |
| Apr 13, 2026 | 151.60 | 151.60 | 149.00 | 151.05 | 151.05 | 0.37% | 12 |
| Apr 10, 2026 | 150.50 | 150.50 | 150.50 | 150.50 | 150.50 | 0.10% | - |
| Apr 9, 2026 | 148.30 | 150.35 | 148.25 | 150.35 | 150.35 | 0.53% | 48 |
| Apr 8, 2026 | 150.90 | 151.20 | 145.85 | 149.55 | 149.55 | 3.67% | 27 |
| Apr 7, 2026 | 144.60 | 144.60 | 144.60 | 144.25 | 144.25 | 0.58% | 1 |
| Apr 2, 2026 | 143.42 | 143.42 | 143.42 | 143.42 | 143.42 | 0.04% | - |
| Apr 1, 2026 | 143.36 | 143.36 | 143.36 | 143.36 | 143.36 | 2.65% | - |
| Mar 31, 2026 | 139.66 | 139.66 | 139.66 | 139.66 | 139.66 | -0.04% | - |
| Mar 30, 2026 | 140.18 | 140.18 | 140.18 | 139.72 | 139.72 | 2.03% | 3 |
| Mar 27, 2026 | 146.10 | 146.10 | 138.02 | 136.94 | 136.94 | -3.06% | 10 |
| 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 |