Morgan Stanley (VIE:MWD)
Austria · Delayed Price · Currency is EUR 149.98
+3.28 (2.24%)
At close: Dec 4, 2025
Morgan Stanley Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 150.12 | 151.84 | 149.90 | 151.84 | 151.84 | 1.24% | - |
| Dec 4, 2025 | 149.10 | 149.98 | 149.10 | 149.98 | 149.98 | 2.24% | 20 |
| Dec 3, 2025 | 145.56 | 146.70 | 144.66 | 146.70 | 146.70 | 0.80% | 1 |
| Dec 2, 2025 | 144.86 | 145.80 | 144.86 | 145.54 | 145.54 | 0.11% | - |
| Dec 1, 2025 | 145.02 | 145.40 | 144.86 | 145.38 | 145.38 | -0.81% | - |
| Nov 28, 2025 | 146.28 | 146.56 | 145.20 | 146.56 | 146.56 | 0.45% | - |
| Nov 27, 2025 | 145.00 | 145.90 | 144.80 | 145.90 | 145.90 | 0.62% | 4 |
| Nov 26, 2025 | 143.42 | 145.00 | 143.42 | 145.00 | 145.00 | 2.78% | - |
| Nov 25, 2025 | 141.14 | 141.78 | 141.06 | 141.08 | 141.08 | 1.57% | 23 |
| Nov 24, 2025 | 137.90 | 138.90 | 137.90 | 138.90 | 138.90 | 2.28% | - |
| Nov 21, 2025 | 137.66 | 139.04 | 135.80 | 135.80 | 135.80 | -4.94% | - |
| Nov 20, 2025 | 142.00 | 142.86 | 141.68 | 142.86 | 142.86 | 2.23% | - |
| Nov 19, 2025 | 138.40 | 139.74 | 138.40 | 139.74 | 139.74 | 1.09% | - |
| Nov 18, 2025 | 136.32 | 138.24 | 136.32 | 138.24 | 138.24 | -1.64% | 42 |
| Nov 17, 2025 | 141.92 | 142.02 | 140.54 | 140.54 | 140.54 | -0.27% | - |
| Nov 14, 2025 | 142.06 | 142.06 | 140.62 | 140.92 | 140.92 | -2.63% | - |
| Nov 13, 2025 | 146.54 | 146.54 | 144.72 | 144.72 | 144.72 | -2.12% | - |
| Nov 12, 2025 | 143.78 | 147.86 | 143.78 | 147.86 | 147.86 | 3.79% | - |
| Nov 11, 2025 | 142.60 | 142.60 | 142.42 | 142.46 | 142.46 | 0.17% | - |
| Nov 10, 2025 | 141.36 | 142.22 | 140.96 | 142.22 | 142.22 | 3.24% | - |
| Nov 7, 2025 | 142.12 | 142.12 | 137.76 | 137.76 | 137.76 | -2.66% | - |
| Nov 6, 2025 | 143.26 | 143.86 | 141.52 | 141.52 | 141.52 | -1.45% | - |
| Nov 5, 2025 | 142.46 | 143.60 | 142.46 | 143.60 | 143.60 | -0.55% | - |
| Nov 4, 2025 | 140.42 | 144.40 | 140.22 | 144.40 | 144.40 | 1.88% | - |
| Nov 3, 2025 | 142.58 | 143.06 | 141.74 | 141.74 | 141.74 | -0.55% | - |
| Oct 31, 2025 | 141.84 | 142.52 | 141.42 | 142.52 | 142.52 | -0.75% | - |
| Oct 30, 2025 | 141.38 | 143.60 | 141.32 | 143.60 | 142.74 | 1.16% | - |
| Oct 29, 2025 | 142.30 | 142.30 | 141.28 | 141.96 | 141.11 | 0.48% | - |
| Oct 28, 2025 | 142.84 | 142.84 | 141.28 | 141.28 | 140.43 | -1.06% | - |
| Oct 27, 2025 | 142.32 | 142.80 | 141.56 | 142.80 | 141.94 | 0.96% | - |
| Oct 24, 2025 | 137.56 | 141.44 | 137.46 | 141.44 | 140.59 | 3.48% | - |
| Oct 23, 2025 | 136.60 | 137.08 | 134.84 | 136.68 | 135.86 | 0.06% | 14 |
| Oct 22, 2025 | 137.28 | 137.72 | 136.60 | 136.60 | 135.78 | -1.10% | - |
| Oct 21, 2025 | 139.46 | 139.68 | 138.12 | 138.12 | 137.29 | -1.06% | - |
| Oct 20, 2025 | 137.10 | 139.60 | 136.80 | 139.60 | 138.76 | 2.68% | - |
| Oct 17, 2025 | 135.34 | 137.50 | 135.34 | 135.96 | 135.14 | -3.00% | - |
| Oct 16, 2025 | 140.44 | 140.44 | 140.04 | 140.16 | 139.32 | -1.24% | - |
| Oct 15, 2025 | 135.14 | 141.92 | 135.14 | 141.92 | 141.07 | 6.66% | 130 |
| Oct 14, 2025 | 134.68 | 134.68 | 133.06 | 133.06 | 132.26 | -0.98% | - |
| Oct 13, 2025 | 133.50 | 134.38 | 133.34 | 134.38 | 133.57 | 1.63% | - |
| Oct 10, 2025 | 135.24 | 135.64 | 132.22 | 132.22 | 131.42 | -1.28% | - |
| Oct 9, 2025 | 134.26 | 134.56 | 133.94 | 133.94 | 133.13 | -0.33% | - |
| Oct 8, 2025 | 134.44 | 134.72 | 134.38 | 134.38 | 133.57 | 0.64% | - |
| Oct 7, 2025 | 134.82 | 136.04 | 133.52 | 133.52 | 132.72 | -1.04% | - |
| Oct 6, 2025 | 135.22 | 135.82 | 134.92 | 134.92 | 134.11 | 1.09% | - |
| Oct 3, 2025 | 133.16 | 133.46 | 133.12 | 133.46 | 132.66 | 1.29% | - |
| Oct 2, 2025 | 133.76 | 134.18 | 131.76 | 131.76 | 130.97 | -2.11% | - |
| Oct 1, 2025 | 134.90 | 135.50 | 134.14 | 134.60 | 133.79 | -0.13% | - |
| Sep 30, 2025 | 137.16 | 137.48 | 134.78 | 134.78 | 133.97 | -1.16% | - |
| Sep 29, 2025 | 136.86 | 137.80 | 136.36 | 136.36 | 135.54 | -0.73% | - |