Morgan Stanley (VIE:MWD)
Austria · Delayed Price · Currency is EUR 152.68
+0.12 (0.08%)
Last updated: Dec 23, 2025, 8:55 AM CET
Morgan Stanley Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 152.68 | 153.40 | 152.68 | 152.68 | 152.68 | 0.08% | - |
| Dec 22, 2025 | 151.88 | 152.56 | 151.34 | 152.56 | 152.56 | 1.05% | - |
| Dec 19, 2025 | 148.06 | 150.98 | 147.86 | 150.98 | 150.98 | 1.19% | - |
| Dec 18, 2025 | 149.34 | 150.40 | 149.20 | 149.20 | 149.20 | -0.15% | - |
| Dec 17, 2025 | 151.20 | 151.40 | 149.42 | 149.42 | 149.42 | -0.77% | - |
| Dec 16, 2025 | 150.56 | 154.22 | 150.56 | 150.58 | 150.58 | -1.47% | - |
| Dec 15, 2025 | 152.44 | 153.00 | 152.44 | 152.82 | 152.82 | 0.47% | - |
| Dec 12, 2025 | 153.54 | 154.62 | 152.10 | 152.10 | 152.10 | -1.32% | - |
| Dec 11, 2025 | 152.36 | 154.14 | 152.36 | 154.14 | 154.14 | 0.10% | - |
| Dec 10, 2025 | 154.14 | 154.14 | 153.46 | 153.98 | 153.98 | -0.53% | - |
| Dec 9, 2025 | 152.16 | 154.80 | 152.16 | 154.80 | 154.80 | 0.68% | - |
| Dec 8, 2025 | 151.74 | 153.76 | 151.54 | 153.76 | 153.76 | 1.26% | - |
| 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 |