Morgan Stanley (VIE:MWD)
Austria · Delayed Price · Currency is EUR 133.72
+3.02 (2.31%)
At close: Sep 11, 2025
Morgan Stanley Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 133.44 | 133.56 | 132.84 | 132.84 | - | -0.66% | - |
| Sep 11, 2025 | 131.98 | 133.72 | 131.92 | 133.72 | - | 2.31% | - |
| Sep 10, 2025 | 130.52 | 130.70 | 129.72 | 130.70 | - | 0.48% | - |
| Sep 9, 2025 | 127.04 | 130.08 | 126.14 | 130.08 | - | 3.12% | - |
| Sep 8, 2025 | 126.58 | 126.58 | 126.14 | 126.14 | - | 0.27% | - |
| Sep 5, 2025 | 129.20 | 129.20 | 125.80 | 125.80 | - | -2.21% | - |
| Sep 4, 2025 | 127.64 | 128.64 | 127.64 | 128.64 | - | 1.12% | - |
| Sep 3, 2025 | 128.14 | 128.30 | 127.22 | 127.22 | - | -0.25% | - |
| Sep 2, 2025 | 128.36 | 128.66 | 127.54 | 127.54 | - | -0.73% | - |
| Sep 1, 2025 | 128.38 | 128.48 | 128.26 | 128.48 | - | 0.30% | - |
| Aug 29, 2025 | 128.64 | 128.64 | 128.10 | 128.10 | - | -0.06% | - |
| Aug 28, 2025 | 128.38 | 129.08 | 128.18 | 128.18 | - | -0.47% | - |
| Aug 27, 2025 | 128.12 | 128.78 | 127.94 | 128.78 | - | 1.80% | - |
| Aug 26, 2025 | 126.72 | 126.96 | 126.50 | 126.50 | - | -0.27% | - |
| Aug 25, 2025 | 126.14 | 126.84 | 126.14 | 126.84 | - | 0.16% | - |
| Aug 22, 2025 | 124.14 | 126.64 | 124.14 | 126.64 | - | 2.03% | - |
| Aug 21, 2025 | 124.46 | 124.46 | 123.42 | 124.12 | - | 0.52% | 1 |
| Aug 20, 2025 | 123.58 | 123.72 | 123.42 | 123.48 | - | -0.36% | - |
| Aug 19, 2025 | 123.76 | 124.14 | 123.76 | 123.92 | - | -0.05% | - |
| Aug 18, 2025 | 123.16 | 123.98 | 123.16 | 123.98 | - | -0.58% | - |
| Aug 15, 2025 | 127.64 | 127.64 | 124.70 | 124.70 | - | -1.22% | - |
| Aug 14, 2025 | 126.42 | 126.88 | 126.24 | 126.24 | - | 0.40% | - |
| Aug 13, 2025 | 126.00 | 126.62 | 125.74 | 125.74 | - | -0.06% | - |
| Aug 12, 2025 | 124.02 | 125.82 | 124.02 | 125.82 | - | 1.81% | - |
| Aug 11, 2025 | 123.20 | 123.58 | 123.02 | 123.58 | - | 1.11% | - |
| Aug 8, 2025 | 121.76 | 122.22 | 121.26 | 122.22 | - | 0.56% | - |
| Aug 7, 2025 | 121.32 | 122.18 | 121.32 | 121.54 | - | -0.18% | - |
| Aug 6, 2025 | 121.36 | 121.76 | 121.18 | 121.76 | - | -0.70% | - |
| Aug 5, 2025 | 122.58 | 122.92 | 122.58 | 122.62 | - | 0.21% | - |
| Aug 4, 2025 | 120.78 | 122.36 | 120.78 | 122.36 | - | 1.92% | - |
| Aug 1, 2025 | 123.70 | 123.70 | 120.06 | 120.06 | - | -3.67% | - |
| Jul 31, 2025 | 125.50 | 125.78 | 124.60 | 124.64 | - | -0.97% | - |
| Jul 30, 2025 | 124.32 | 125.86 | 124.14 | 125.86 | - | 2.01% | - |
| Jul 29, 2025 | 123.52 | 124.58 | 123.24 | 123.38 | - | 0.69% | - |
| Jul 28, 2025 | 122.54 | 123.14 | 122.54 | 122.54 | - | 0.84% | - |
| Jul 25, 2025 | 121.36 | 121.82 | 121.36 | 121.52 | - | -0.07% | - |
| Jul 24, 2025 | 120.70 | 121.60 | 120.70 | 121.60 | - | 1.64% | - |
| Jul 23, 2025 | 119.64 | 119.98 | 119.64 | 119.64 | - | 0.20% | - |
| Jul 22, 2025 | 120.32 | 120.34 | 119.40 | 119.40 | - | -1.86% | - |
| Jul 21, 2025 | 121.26 | 121.66 | 121.14 | 121.66 | - | 0.41% | - |
| Jul 18, 2025 | 121.48 | 121.48 | 121.16 | 121.16 | - | 0.05% | - |
| Jul 17, 2025 | 120.64 | 121.10 | 119.96 | 121.10 | - | 4.02% | - |
| Jul 16, 2025 | 121.72 | 122.20 | 116.42 | 116.42 | - | -5.24% | - |
| Jul 15, 2025 | 123.88 | 123.88 | 122.86 | 122.86 | - | -0.08% | - |
| Jul 14, 2025 | 121.12 | 122.96 | 121.12 | 122.96 | - | 1.52% | - |
| Jul 11, 2025 | 122.10 | 123.38 | 121.12 | 121.12 | - | -0.88% | - |
| Jul 10, 2025 | 120.40 | 122.20 | 120.40 | 122.20 | - | 0.78% | - |
| Jul 9, 2025 | 120.66 | 121.80 | 120.66 | 121.26 | - | -0.39% | - |
| Jul 8, 2025 | 122.46 | 122.94 | 121.74 | 121.74 | - | -0.80% | - |
| Jul 7, 2025 | 122.18 | 122.78 | 122.18 | 122.72 | - | 0.52% | - |