Morgan Stanley (SWX:MS)
Switzerland · Delayed Price · Currency is CHF 159.12
+1.22 (0.77%)
At close: Nov 12, 2026
SWX:MS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 159.12 | 159.12 | 159.12 | 159.12 | 159.12 | 0.77% | - |
| Nov 11, 2026 | 157.90 | 157.90 | 157.90 | 157.90 | 157.90 | 2.25% | - |
| Nov 10, 2026 | 154.42 | 154.42 | 154.42 | 154.42 | 154.42 | - | - |
| Nov 9, 2026 | 154.42 | 154.42 | 154.42 | 154.42 | 154.42 | 3.04% | - |
| Nov 6, 2026 | 149.86 | 149.86 | 149.86 | 149.86 | 149.86 | 0.11% | - |
| Nov 5, 2026 | 149.70 | 149.70 | 149.70 | 149.70 | 149.70 | -3.67% | - |
| Nov 4, 2026 | 155.40 | 155.40 | 155.40 | 155.40 | 155.40 | 1.71% | - |
| Nov 3, 2026 | 152.78 | 152.78 | 152.78 | 152.78 | 152.78 | -0.04% | - |
| Nov 2, 2026 | 152.84 | 152.84 | 152.84 | 152.84 | 152.84 | - | - |
| Oct 30, 2026 | 152.84 | 152.84 | 152.84 | 152.84 | 152.84 | -2.93% | - |
| Oct 29, 2026 | 158.40 | 158.40 | 158.40 | 158.40 | 157.45 | 1.05% | - |
| Oct 28, 2026 | 156.76 | 156.76 | 156.76 | 156.76 | 155.82 | 1.45% | - |
| Oct 27, 2026 | 154.52 | 154.52 | 154.52 | 154.52 | 153.59 | 1.79% | - |
| Oct 26, 2026 | 151.80 | 151.80 | 151.80 | 151.80 | 150.89 | 0.89% | - |
| Oct 23, 2026 | 150.46 | 150.46 | 150.46 | 150.46 | 149.56 | - | - |
| Oct 22, 2026 | 150.46 | 150.46 | 150.46 | 150.46 | 149.56 | - | - |
| Oct 21, 2026 | 150.46 | 150.46 | 150.46 | 150.46 | 149.56 | 0.44% | - |
| Oct 20, 2026 | 149.80 | 149.80 | 149.80 | 149.80 | 148.90 | -0.16% | - |
| Oct 19, 2026 | 150.04 | 150.04 | 150.04 | 150.04 | 149.14 | -0.21% | - |
| Oct 16, 2026 | 150.36 | 150.36 | 150.36 | 150.36 | 149.46 | 0.75% | - |
| Oct 15, 2026 | 149.24 | 149.24 | 149.24 | 149.24 | 148.34 | -1.65% | - |
| Oct 14, 2026 | 151.74 | 151.74 | 151.74 | 151.74 | 150.83 | -3.84% | - |
| Oct 13, 2026 | 157.80 | 157.80 | 157.80 | 157.80 | 156.85 | -0.27% | - |
| Oct 12, 2026 | 158.22 | 158.22 | 158.22 | 158.22 | 157.27 | 1.28% | - |
| Oct 9, 2026 | 156.22 | 156.22 | 156.22 | 156.22 | 155.28 | - | - |
| Oct 8, 2026 | 156.22 | 156.22 | 156.22 | 156.22 | 155.28 | -0.22% | - |
| Oct 7, 2026 | 156.56 | 156.56 | 156.56 | 156.56 | 155.62 | -1.27% | - |
| Oct 6, 2026 | 158.58 | 158.58 | 158.58 | 158.58 | 157.63 | 0.99% | - |
| Oct 5, 2026 | 157.02 | 157.02 | 157.02 | 157.02 | 156.08 | 0.37% | - |
| Oct 2, 2026 | 156.44 | 156.44 | 156.44 | 156.44 | 155.50 | 2.40% | - |
| Oct 1, 2026 | 152.78 | 152.78 | 152.78 | 152.78 | 151.86 | -4.39% | - |
| Sep 30, 2026 | 159.80 | 159.80 | 159.80 | 159.80 | 158.84 | -0.66% | - |
| Sep 29, 2026 | 160.86 | 160.86 | 160.86 | 160.86 | 159.89 | -0.46% | - |
| Sep 28, 2026 | 161.60 | 161.60 | 161.60 | 161.60 | 160.63 | -0.48% | - |
| Sep 25, 2026 | 162.38 | 162.38 | 162.38 | 162.38 | 161.41 | -0.12% | - |
| Sep 24, 2026 | 162.58 | 162.58 | 162.58 | 162.58 | 161.60 | -0.76% | - |
| Sep 23, 2026 | 163.82 | 163.82 | 163.82 | 163.82 | 162.84 | - | - |
| Sep 22, 2026 | 163.82 | 163.82 | 163.82 | 163.82 | 162.84 | -2.08% | - |
| Sep 21, 2026 | 167.30 | 167.30 | 167.30 | 167.30 | 166.30 | 0.08% | - |
| Sep 18, 2026 | 167.16 | 167.16 | 167.16 | 167.16 | 166.16 | -0.23% | - |
| Sep 17, 2026 | 167.54 | 167.54 | 167.54 | 167.54 | 166.53 | -0.78% | - |
| Sep 16, 2026 | 168.86 | 168.86 | 168.86 | 168.86 | 167.85 | 1.44% | - |
| Sep 15, 2026 | 166.46 | 166.46 | 166.46 | 166.46 | 165.46 | -3.16% | - |
| Sep 14, 2026 | 171.90 | 171.90 | 171.90 | 171.90 | 170.87 | -1.72% | - |
| Sep 11, 2026 | 174.90 | 174.90 | 174.90 | 174.90 | 173.85 | -0.19% | - |
| Sep 10, 2026 | 175.24 | 175.24 | 175.24 | 175.24 | 174.19 | -0.02% | - |
| Sep 9, 2026 | 175.28 | 175.28 | 175.28 | 175.28 | 174.23 | -0.17% | - |
| Sep 8, 2026 | 175.58 | 175.58 | 175.58 | 175.58 | 174.53 | 0.50% | - |
| Sep 7, 2026 | 174.70 | 174.70 | 174.70 | 174.70 | 173.65 | - | - |
| Sep 4, 2026 | 174.70 | 174.70 | 174.70 | 174.70 | 173.65 | -0.08% | - |