Morgan Stanley (BIT:1MS)
Italy · Delayed Price · Currency is EUR 171.05
-0.75 (-0.44%)
At close: Sep 25, 2026
BIT:1MS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 172.90 | 172.90 | 172.90 | 171.80 | 171.80 | -1.77% | 3 |
| Sep 23, 2026 | 174.90 | 174.90 | 174.90 | 174.90 | 174.90 | 0.72% | - |
| Sep 22, 2026 | 173.65 | 173.65 | 173.65 | 173.65 | 173.65 | -2.74% | - |
| Sep 21, 2026 | 178.55 | 178.55 | 178.55 | 178.55 | 178.55 | 1.16% | - |
| Sep 18, 2026 | 180.35 | 180.35 | 180.35 | 176.50 | 176.50 | 0.11% | 6 |
| Sep 17, 2026 | 179.95 | 180.95 | 173.15 | 176.30 | 176.30 | -1.70% | 69 |
| Sep 16, 2026 | 178.75 | 178.75 | 178.75 | 179.35 | 179.35 | 2.40% | 7 |
| Sep 15, 2026 | 176.50 | 176.60 | 174.80 | 175.15 | 175.15 | -3.53% | 51 |
| Sep 14, 2026 | 181.55 | 181.55 | 181.55 | 181.55 | 181.55 | -1.33% | - |
| Sep 11, 2026 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | -0.51% | - |
| Sep 10, 2026 | 187.85 | 187.85 | 187.85 | 184.95 | 184.95 | - | 4 |
| Sep 9, 2026 | 182.00 | 182.00 | 182.00 | 184.95 | 184.95 | -1.18% | 62 |
| Sep 8, 2026 | 187.80 | 189.10 | 187.80 | 187.15 | 187.15 | 0.97% | 35 |
| Sep 7, 2026 | 183.75 | 183.75 | 183.75 | 185.35 | 185.35 | 0.35% | 25 |
| Sep 4, 2026 | 184.70 | 184.70 | 184.70 | 184.70 | 184.70 | -1.07% | - |
| Sep 3, 2026 | 186.70 | 186.70 | 186.70 | 186.70 | 186.70 | 1.61% | - |
| Sep 2, 2026 | 180.55 | 180.55 | 180.55 | 183.75 | 183.75 | -0.49% | 86 |
| Sep 1, 2026 | 183.70 | 183.70 | 181.90 | 184.65 | 184.65 | 0.63% | 19 |
| Aug 31, 2026 | 184.25 | 184.25 | 184.25 | 183.50 | 183.50 | -1.56% | 3 |
| Aug 28, 2026 | 186.40 | 186.40 | 186.40 | 186.40 | 186.40 | 0.81% | - |
| Aug 27, 2026 | 184.90 | 184.90 | 184.90 | 184.90 | 184.90 | 1.04% | - |
| Aug 26, 2026 | 183.25 | 186.60 | 183.25 | 183.00 | 183.00 | -0.54% | 23 |
| Aug 25, 2026 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | -0.22% | - |
| Aug 24, 2026 | 186.10 | 186.10 | 186.10 | 184.40 | 184.40 | 1.96% | 23 |
| Aug 21, 2026 | 180.85 | 180.85 | 180.85 | 180.85 | 180.85 | -0.47% | - |
| Aug 20, 2026 | 181.70 | 181.70 | 181.70 | 181.70 | 181.70 | -1.46% | - |
| Aug 19, 2026 | 184.40 | 184.40 | 184.40 | 184.40 | 184.40 | -1.28% | - |
| Aug 18, 2026 | 189.25 | 189.25 | 189.25 | 186.80 | 186.80 | -1.09% | 3 |
| Aug 17, 2026 | 188.85 | 188.85 | 188.85 | 188.85 | 188.85 | 0.88% | - |
| 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 |