Morgan Stanley (BIT:1MS)
Italy · Delayed Price · Currency is EUR 187.20
-2.75 (-1.45%)
At close: Aug 14, 2026
BIT:1MS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 187.20 | 187.20 | 187.20 | 187.20 | 187.20 | -1.45% | - |
| Aug 13, 2026 | 189.95 | 189.95 | 189.95 | 189.95 | 189.95 | 0.37% | - |
| Aug 12, 2026 | 191.20 | 191.20 | 191.20 | 189.25 | 189.25 | 1.58% | 13 |
| Aug 11, 2026 | 186.30 | 186.30 | 186.30 | 186.30 | 186.30 | -1.11% | - |
| Aug 10, 2026 | 188.40 | 188.40 | 188.40 | 188.40 | 188.40 | 1.37% | - |
| Aug 7, 2026 | 185.85 | 185.85 | 185.85 | 185.85 | 185.85 | -1.30% | - |
| Aug 6, 2026 | 188.30 | 188.30 | 188.30 | 188.30 | 188.30 | -0.55% | 5 |
| Aug 5, 2026 | 190.60 | 190.60 | 188.60 | 189.35 | 189.35 | 0.19% | 26 |
| Aug 4, 2026 | 185.90 | 188.35 | 185.90 | 189.00 | 189.00 | 3.34% | 24 |
| Aug 3, 2026 | 190.75 | 190.75 | 183.90 | 182.90 | 182.90 | -0.22% | 27 |
| Jul 31, 2026 | 188.70 | 188.70 | 179.30 | 183.30 | 183.30 | 3.01% | 8 |
| Jul 30, 2026 | 186.25 | 186.25 | 186.25 | 177.95 | 177.95 | -0.89% | 5 |
| Jul 29, 2026 | 181.35 | 181.35 | 181.35 | 180.55 | 179.54 | -2.75% | 5 |
| Jul 28, 2026 | 185.65 | 185.65 | 185.65 | 185.65 | 184.62 | -1.30% | - |
| Jul 27, 2026 | 188.10 | 188.10 | 188.10 | 188.10 | 187.05 | -0.16% | - |
| Jul 24, 2026 | 179.60 | 197.50 | 179.60 | 188.40 | 187.35 | 0.19% | 35 |
| Jul 23, 2026 | 191.55 | 191.55 | 191.55 | 188.05 | 187.00 | -1.96% | 8 |
| Jul 22, 2026 | 191.80 | 191.80 | 191.80 | 191.80 | 190.73 | 1.70% | - |
| Jul 21, 2026 | 188.60 | 188.60 | 188.60 | 188.60 | 187.55 | 0.88% | - |
| Jul 20, 2026 | 193.95 | 193.95 | 193.95 | 186.95 | 185.91 | -1.37% | 10 |
| Jul 17, 2026 | 190.40 | 190.40 | 190.40 | 189.55 | 188.49 | -1.84% | 100 |
| Jul 16, 2026 | 193.10 | 193.10 | 193.10 | 193.10 | 192.02 | -3.28% | - |
| Jul 15, 2026 | 209.10 | 209.10 | 189.30 | 199.65 | 198.54 | -0.47% | 243 |
| Jul 14, 2026 | 198.85 | 198.85 | 198.85 | 200.60 | 199.48 | 4.02% | 2 |
| Jul 13, 2026 | 194.05 | 198.85 | 194.05 | 192.85 | 191.78 | -0.62% | 15 |
| Jul 10, 2026 | 194.05 | 194.05 | 194.05 | 194.05 | 192.97 | -0.46% | - |
| Jul 9, 2026 | 194.95 | 194.95 | 194.95 | 194.95 | 193.86 | 2.71% | - |
| Jul 8, 2026 | 189.80 | 189.80 | 189.80 | 189.80 | 188.74 | -2.49% | - |
| Jul 7, 2026 | 194.65 | 194.65 | 194.65 | 194.65 | 193.57 | 0.26% | - |
| Jul 6, 2026 | 188.80 | 194.35 | 188.80 | 194.15 | 193.07 | 2.86% | 89 |
| Jul 3, 2026 | 194.55 | 194.55 | 194.55 | 188.75 | 187.70 | 1.02% | 1 |
| Jul 2, 2026 | 185.75 | 185.75 | 185.75 | 186.85 | 185.81 | 0.84% | 5 |
| Jul 1, 2026 | 185.30 | 185.30 | 185.30 | 185.30 | 184.27 | 1.01% | - |
| Jun 30, 2026 | 183.45 | 183.45 | 183.45 | 183.45 | 182.43 | -1.32% | - |
| Jun 29, 2026 | 193.25 | 193.70 | 187.75 | 185.90 | 184.86 | -1.27% | 70 |
| Jun 26, 2026 | 188.40 | 188.40 | 188.30 | 188.30 | 187.25 | -4.75% | 109 |
| Jun 25, 2026 | 198.50 | 198.50 | 192.60 | 197.70 | 196.60 | 0.33% | 25 |
| Jun 24, 2026 | 197.05 | 197.05 | 197.05 | 197.05 | 195.95 | -0.76% | - |
| Jun 23, 2026 | 198.55 | 198.55 | 198.55 | 198.55 | 197.44 | 0.10% | - |
| Jun 22, 2026 | 197.25 | 199.75 | 197.25 | 198.35 | 197.24 | 2.35% | 63 |
| Jun 19, 2026 | 198.50 | 198.75 | 192.95 | 193.80 | 192.72 | -2.32% | 28 |
| Jun 18, 2026 | 200.80 | 200.80 | 197.70 | 198.40 | 197.29 | 1.46% | 211 |
| Jun 17, 2026 | 192.80 | 194.55 | 189.30 | 195.55 | 194.46 | 2.95% | 270 |
| Jun 16, 2026 | 188.70 | 188.70 | 188.70 | 189.95 | 188.89 | 0.53% | 14 |
| Jun 15, 2026 | 190.05 | 190.05 | 187.80 | 188.95 | 187.90 | 1.18% | 28 |
| Jun 12, 2026 | 181.70 | 185.90 | 181.70 | 186.75 | 185.71 | 3.18% | 4 |
| Jun 11, 2026 | 179.45 | 179.45 | 179.45 | 181.00 | 179.99 | 0.75% | 30 |
| Jun 10, 2026 | 186.95 | 186.95 | 179.65 | 179.65 | 178.65 | -0.19% | 6 |
| Jun 9, 2026 | 185.75 | 185.75 | 180.00 | 180.00 | 179.00 | -3.56% | 108 |
| Jun 8, 2026 | 181.40 | 190.45 | 174.95 | 186.65 | 185.61 | 0.21% | 227 |