Morgan Stanley (VIE:MWD)
Austria · Delayed Price · Currency is EUR 136.68
+0.08 (0.06%)
At close: Oct 23, 2025
Morgan Stanley Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 136.60 | 137.08 | 134.84 | 136.68 | 136.68 | 0.06% | 14 |
| Oct 22, 2025 | 137.28 | 137.72 | 136.60 | 136.60 | 136.60 | -1.10% | - |
| Oct 21, 2025 | 139.46 | 139.68 | 138.12 | 138.12 | 138.12 | -1.06% | - |
| Oct 20, 2025 | 137.10 | 139.60 | 136.80 | 139.60 | 139.60 | 2.68% | - |
| Oct 17, 2025 | 135.34 | 137.50 | 135.34 | 135.96 | 135.96 | -3.00% | - |
| Oct 16, 2025 | 140.44 | 140.44 | 140.04 | 140.16 | 140.16 | -1.24% | - |
| Oct 15, 2025 | 135.14 | 141.92 | 135.14 | 141.92 | 141.92 | 6.66% | 130 |
| Oct 14, 2025 | 134.68 | 134.68 | 133.06 | 133.06 | 133.06 | -0.98% | - |
| Oct 13, 2025 | 133.50 | 134.38 | 133.34 | 134.38 | 134.38 | 1.63% | - |
| Oct 10, 2025 | 135.24 | 135.64 | 132.22 | 132.22 | 132.22 | -1.28% | - |
| Oct 9, 2025 | 134.26 | 134.56 | 133.94 | 133.94 | 133.94 | -0.33% | - |
| Oct 8, 2025 | 134.44 | 134.72 | 134.38 | 134.38 | 134.38 | 0.64% | - |
| Oct 7, 2025 | 134.82 | 136.04 | 133.52 | 133.52 | 133.52 | -1.04% | - |
| Oct 6, 2025 | 135.22 | 135.82 | 134.92 | 134.92 | 134.92 | 1.09% | - |
| Oct 3, 2025 | 133.16 | 133.46 | 133.12 | 133.46 | 133.46 | 1.29% | - |
| Oct 2, 2025 | 133.76 | 134.18 | 131.76 | 131.76 | 131.76 | -2.11% | - |
| Oct 1, 2025 | 134.90 | 135.50 | 134.14 | 134.60 | 134.60 | -0.13% | - |
| Sep 30, 2025 | 137.16 | 137.48 | 134.78 | 134.78 | 134.78 | -1.16% | - |
| Sep 29, 2025 | 136.86 | 137.80 | 136.36 | 136.36 | 136.36 | -0.73% | - |
| Sep 26, 2025 | 136.36 | 137.36 | 136.36 | 137.36 | 137.36 | 1.39% | - |
| Sep 25, 2025 | 134.56 | 135.48 | 134.42 | 135.48 | 135.48 | -0.48% | - |
| Sep 24, 2025 | 136.42 | 137.44 | 136.14 | 136.14 | 136.14 | -1.36% | - |
| Sep 23, 2025 | 136.76 | 138.02 | 135.90 | 138.02 | 138.02 | 1.41% | - |
| Sep 22, 2025 | 135.70 | 136.10 | 134.58 | 136.10 | 136.10 | 0.68% | - |
| Sep 19, 2025 | 135.30 | 135.58 | 135.06 | 135.18 | 135.18 | 0.01% | - |
| Sep 18, 2025 | 133.76 | 135.16 | 133.76 | 135.16 | 135.16 | 2.33% | - |
| Sep 17, 2025 | 131.52 | 132.14 | 131.16 | 132.08 | 132.08 | 0.24% | - |
| Sep 16, 2025 | 133.00 | 133.00 | 131.76 | 131.76 | 131.76 | -1.07% | - |
| Sep 15, 2025 | 133.26 | 133.48 | 133.12 | 133.18 | 133.18 | 0.26% | - |
| Sep 12, 2025 | 133.44 | 133.56 | 132.84 | 132.84 | 132.84 | -0.66% | - |
| Sep 11, 2025 | 131.98 | 133.72 | 131.92 | 133.72 | 133.72 | 2.31% | - |
| Sep 10, 2025 | 130.52 | 130.70 | 129.72 | 130.70 | 130.70 | 0.48% | - |
| Sep 9, 2025 | 127.04 | 130.08 | 126.14 | 130.08 | 130.08 | 3.12% | - |
| Sep 8, 2025 | 126.58 | 126.58 | 126.14 | 126.14 | 126.14 | 0.27% | - |
| Sep 5, 2025 | 129.20 | 129.20 | 125.80 | 125.80 | 125.80 | -2.21% | - |
| Sep 4, 2025 | 127.64 | 128.64 | 127.64 | 128.64 | 128.64 | 1.12% | - |
| Sep 3, 2025 | 128.14 | 128.30 | 127.22 | 127.22 | 127.22 | -0.25% | - |
| Sep 2, 2025 | 128.36 | 128.66 | 127.54 | 127.54 | 127.54 | -0.73% | - |
| Sep 1, 2025 | 128.38 | 128.48 | 128.26 | 128.48 | 128.48 | 0.30% | - |
| Aug 29, 2025 | 128.64 | 128.64 | 128.10 | 128.10 | 128.10 | -0.06% | - |
| Aug 28, 2025 | 128.38 | 129.08 | 128.18 | 128.18 | 128.18 | -0.47% | - |
| Aug 27, 2025 | 128.12 | 128.78 | 127.94 | 128.78 | 128.78 | 1.80% | - |
| Aug 26, 2025 | 126.72 | 126.96 | 126.50 | 126.50 | 126.50 | -0.27% | - |
| Aug 25, 2025 | 126.14 | 126.84 | 126.14 | 126.84 | 126.84 | 0.16% | - |
| Aug 22, 2025 | 124.14 | 126.64 | 124.14 | 126.64 | 126.64 | 2.03% | - |
| Aug 21, 2025 | 124.46 | 124.46 | 123.42 | 124.12 | 124.12 | 0.52% | 1 |
| Aug 20, 2025 | 123.58 | 123.72 | 123.42 | 123.48 | 123.48 | -0.36% | - |
| Aug 19, 2025 | 123.76 | 124.14 | 123.76 | 123.92 | 123.92 | -0.05% | - |
| Aug 18, 2025 | 123.16 | 123.98 | 123.16 | 123.98 | 123.98 | -0.58% | - |
| Aug 15, 2025 | 127.64 | 127.64 | 124.70 | 124.70 | 124.70 | -1.22% | - |