Morgan Stanley (SWX:MS)
Switzerland · Delayed Price · Currency is CHF 156.44
+3.66 (2.40%)
At close: Oct 2, 2026
SWX:MS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 156.44 | 156.44 | 156.44 | 156.44 | 156.44 | 2.40% | - |
| Oct 1, 2026 | 152.78 | 152.78 | 152.78 | 152.78 | 152.78 | -4.39% | - |
| Sep 30, 2026 | 159.80 | 159.80 | 159.80 | 159.80 | 159.80 | -0.66% | - |
| Sep 29, 2026 | 160.86 | 160.86 | 160.86 | 160.86 | 160.86 | -0.46% | - |
| Sep 28, 2026 | 161.60 | 161.60 | 161.60 | 161.60 | 161.60 | -0.48% | - |
| Sep 25, 2026 | 162.38 | 162.38 | 162.38 | 162.38 | 162.38 | -0.12% | - |
| Sep 24, 2026 | 162.58 | 162.58 | 162.58 | 162.58 | 162.58 | -0.76% | - |
| Sep 23, 2026 | 163.82 | 163.82 | 163.82 | 163.82 | 163.82 | - | - |
| Sep 22, 2026 | 163.82 | 163.82 | 163.82 | 163.82 | 163.82 | -2.08% | - |
| Sep 21, 2026 | 167.30 | 167.30 | 167.30 | 167.30 | 167.30 | 0.08% | - |
| Sep 18, 2026 | 167.16 | 167.16 | 167.16 | 167.16 | 167.16 | -0.23% | - |
| Sep 17, 2026 | 167.54 | 167.54 | 167.54 | 167.54 | 167.54 | -0.78% | - |
| Sep 16, 2026 | 168.86 | 168.86 | 168.86 | 168.86 | 168.86 | 1.44% | - |
| Sep 15, 2026 | 166.46 | 166.46 | 166.46 | 166.46 | 166.46 | -3.16% | - |
| Sep 14, 2026 | 171.90 | 171.90 | 171.90 | 171.90 | 171.90 | -1.72% | - |
| Sep 11, 2026 | 174.90 | 174.90 | 174.90 | 174.90 | 174.90 | -0.19% | - |
| Sep 10, 2026 | 175.24 | 175.24 | 175.24 | 175.24 | 175.24 | -0.02% | - |
| Sep 9, 2026 | 175.28 | 175.28 | 175.28 | 175.28 | 175.28 | -0.17% | - |
| Sep 8, 2026 | 175.58 | 175.58 | 175.58 | 175.58 | 175.58 | 0.50% | - |
| Sep 7, 2026 | 174.70 | 174.70 | 174.70 | 174.70 | 174.70 | - | - |
| Sep 4, 2026 | 174.70 | 174.70 | 174.70 | 174.70 | 174.70 | -0.08% | - |
| Sep 3, 2026 | 174.84 | 174.84 | 174.84 | 174.84 | 174.84 | 1.05% | - |
| Sep 2, 2026 | 173.02 | 173.02 | 173.02 | 173.02 | 173.02 | - | - |
| Sep 1, 2026 | 173.02 | 173.02 | 173.02 | 173.02 | 173.02 | - | - |
| Aug 31, 2026 | 173.02 | 173.02 | 173.02 | 173.02 | 173.02 | -0.49% | - |
| Aug 28, 2026 | 173.88 | 173.88 | 173.88 | 173.88 | 173.88 | 0.73% | - |
| Aug 27, 2026 | 172.62 | 172.62 | 172.62 | 172.62 | 172.62 | 0.35% | - |
| Aug 26, 2026 | 172.02 | 172.02 | 172.02 | 172.02 | 172.02 | - | - |
| Aug 25, 2026 | 172.02 | 172.02 | 172.02 | 172.02 | 172.02 | - | - |
| Aug 24, 2026 | 172.02 | 172.02 | 172.02 | 172.02 | 172.02 | 1.38% | - |
| Aug 21, 2026 | 169.68 | 169.68 | 169.68 | 169.68 | 169.68 | -0.35% | - |
| Aug 20, 2026 | 170.28 | 170.28 | 170.28 | 170.28 | 170.28 | -1.62% | - |
| Aug 19, 2026 | 173.08 | 173.08 | 173.08 | 173.08 | 173.08 | -1.77% | - |
| Aug 18, 2026 | 176.20 | 176.20 | 176.20 | 176.20 | 176.20 | -0.44% | - |
| Aug 17, 2026 | 176.98 | 176.98 | 176.98 | 176.98 | 176.98 | - | - |
| Aug 14, 2026 | 176.98 | 176.98 | 176.98 | 176.98 | 176.98 | -0.34% | - |
| Aug 13, 2026 | 177.58 | 177.58 | 177.58 | 177.58 | 177.58 | 0.41% | - |
| Aug 12, 2026 | 176.86 | 176.86 | 176.86 | 176.86 | 176.86 | 1.02% | - |
| Aug 11, 2026 | 175.08 | 175.08 | 175.08 | 175.08 | 175.08 | - | - |
| Aug 10, 2026 | 175.08 | 175.08 | 175.08 | 175.08 | 175.08 | 0.27% | - |
| Aug 7, 2026 | 174.60 | 174.60 | 174.60 | 174.60 | 174.60 | -0.74% | - |
| Aug 6, 2026 | 175.90 | 175.90 | 175.90 | 175.90 | 175.90 | - | - |
| Aug 5, 2026 | 175.90 | 175.90 | 175.90 | 175.90 | 175.90 | - | - |
| Aug 4, 2026 | 175.90 | 175.90 | 175.90 | 175.90 | 175.90 | 3.32% | - |
| Aug 3, 2026 | 170.24 | 170.24 | 170.24 | 170.24 | 170.24 | - | - |
| Jul 31, 2026 | 170.24 | 170.24 | 170.24 | 170.24 | 170.24 | 1.90% | - |
| Jul 30, 2026 | 168.00 | 168.00 | 168.00 | 168.00 | 167.07 | -0.70% | - |
| Jul 29, 2026 | 169.18 | 169.18 | 169.18 | 169.18 | 168.25 | -2.31% | - |
| Jul 28, 2026 | 173.18 | 173.18 | 173.18 | 173.18 | 172.22 | -1.20% | - |
| Jul 27, 2026 | 175.28 | 175.28 | 175.28 | 175.28 | 174.31 | - | - |