Morgan Stanley (BIT:1MS)
Italy
· Delayed Price · Currency is EUR 144.80
+1.26 (0.88%)
Last updated: Mar 4, 2026, 4:14 PM CET
Morgan Stanley Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 145.00 | 145.00 | 145.00 | 144.80 | 144.80 | 2.75% | 1,015 |
| Mar 3, 2026 | 140.92 | 140.92 | 140.92 | 140.92 | 140.92 | -1.83% | - |
| Mar 2, 2026 | 143.98 | 143.98 | 139.38 | 143.54 | 143.54 | 0.21% | 86 |
| Feb 27, 2026 | 143.24 | 143.24 | 143.24 | 143.24 | 143.24 | -3.80% | - |
| Feb 26, 2026 | 145.84 | 148.90 | 145.84 | 148.90 | 148.90 | 1.21% | 6 |
| Feb 25, 2026 | 143.92 | 145.54 | 141.18 | 147.12 | 147.12 | 3.18% | 49 |
| Feb 24, 2026 | 142.16 | 142.16 | 142.16 | 142.58 | 142.58 | -0.18% | 1 |
| Feb 23, 2026 | 145.56 | 151.90 | 145.56 | 142.84 | 142.84 | -3.12% | 16 |
| Feb 20, 2026 | 147.44 | 147.44 | 147.44 | 147.44 | 147.44 | -0.19% | - |
| Feb 19, 2026 | 147.72 | 147.72 | 147.72 | 147.72 | 147.72 | -1.40% | - |
| Feb 18, 2026 | 148.62 | 148.62 | 148.62 | 149.82 | 149.82 | 3.05% | 6 |
| Feb 17, 2026 | 140.04 | 140.04 | 140.04 | 145.38 | 145.38 | 5.88% | 6 |
| Feb 16, 2026 | 147.20 | 147.20 | 147.20 | 137.30 | 137.30 | -3.38% | 4 |
| Feb 13, 2026 | 142.10 | 142.10 | 142.10 | 142.10 | 142.10 | 0.40% | - |
| Feb 12, 2026 | 149.48 | 149.48 | 143.52 | 141.54 | 141.54 | -4.27% | 5 |
| Feb 11, 2026 | 146.96 | 146.96 | 146.96 | 147.86 | 147.86 | 0.28% | 15 |
| Feb 10, 2026 | 147.44 | 147.44 | 147.44 | 147.44 | 147.44 | -3.66% | - |
| Feb 9, 2026 | 149.88 | 153.04 | 149.88 | 153.04 | 153.04 | 0.72% | 2 |
| Feb 6, 2026 | 147.22 | 147.94 | 147.22 | 151.94 | 151.94 | 1.67% | 6 |
| Feb 5, 2026 | 154.04 | 154.04 | 154.04 | 149.44 | 149.44 | -2.99% | 10 |
| Feb 4, 2026 | 155.56 | 155.56 | 154.04 | 154.04 | 154.04 | -0.72% | 6 |
| Feb 3, 2026 | 159.02 | 159.02 | 155.16 | 155.16 | 155.16 | -0.75% | 14 |
| Feb 2, 2026 | 159.14 | 159.14 | 156.46 | 156.34 | 156.34 | 2.81% | 20 |
| Jan 30, 2026 | 153.80 | 153.80 | 153.80 | 152.06 | 152.06 | 5.36% | 2 |
| Jan 29, 2026 | 144.32 | 144.32 | 144.32 | 144.32 | 144.32 | -5.03% | - |
| Jan 28, 2026 | 151.96 | 151.96 | 151.96 | 151.96 | 151.12 | -0.35% | 1 |
| Jan 27, 2026 | 152.46 | 152.46 | 152.46 | 152.50 | 151.66 | -0.16% | 3 |
| Jan 26, 2026 | 167.58 | 167.58 | 150.86 | 152.74 | 151.90 | 0.25% | 354 |
| Jan 23, 2026 | 156.66 | 156.66 | 156.66 | 152.36 | 151.52 | -2.94% | 1 |
| Jan 22, 2026 | 156.82 | 156.82 | 156.82 | 156.98 | 156.11 | 0.10% | 10 |
| Jan 21, 2026 | 156.00 | 156.40 | 155.48 | 156.82 | 155.96 | -0.25% | 27 |
| Jan 20, 2026 | 156.35 | 156.35 | 156.35 | 157.22 | 156.35 | -2.87% | - |
| Jan 19, 2026 | 165.02 | 165.02 | 162.32 | 161.86 | 160.97 | -2.19% | 64 |
| Jan 16, 2026 | 166.72 | 166.72 | 164.00 | 165.48 | 164.57 | 0.87% | 290 |
| Jan 15, 2026 | 155.98 | 164.00 | 155.40 | 164.06 | 163.16 | 5.76% | 541 |
| Jan 14, 2026 | 157.48 | 157.52 | 156.92 | 155.12 | 154.26 | -1.64% | 22 |
| Jan 13, 2026 | 160.86 | 161.10 | 160.00 | 157.70 | 156.83 | -0.18% | 1,347 |
| Jan 12, 2026 | 158.62 | 158.82 | 158.02 | 157.98 | 157.11 | -1.47% | 173 |
| Jan 9, 2026 | 160.44 | 160.44 | 159.46 | 160.34 | 159.46 | 0.60% | 169 |
| Jan 8, 2026 | 158.84 | 158.84 | 158.84 | 159.38 | 158.50 | 0.68% | 50 |
| Jan 7, 2026 | 160.94 | 161.00 | 158.26 | 158.30 | 157.43 | -1.64% | 123 |
| Jan 6, 2026 | 153.34 | 159.96 | 153.34 | 160.94 | 160.05 | 0.80% | 24 |
| Jan 5, 2026 | 160.46 | 160.46 | 159.92 | 159.66 | 158.78 | 4.42% | 298 |
| Jan 2, 2026 | 158.30 | 158.30 | 152.58 | 152.90 | 152.06 | 0.58% | 50 |
| Dec 30, 2025 | 158.72 | 158.72 | 154.42 | 152.02 | 151.18 | -1.03% | 8 |
| Dec 29, 2025 | 162.12 | 162.12 | 152.48 | 153.60 | 152.75 | 0.54% | 35 |
| Dec 23, 2025 | 152.34 | 152.34 | 152.26 | 152.78 | 151.94 | 0.29% | 40 |
| Dec 22, 2025 | 151.50 | 151.50 | 151.50 | 152.34 | 151.50 | 1.17% | - |
| Dec 19, 2025 | 149.75 | 149.75 | 149.75 | 150.58 | 149.75 | 0.91% | - |
| Dec 18, 2025 | 148.40 | 148.40 | 148.40 | 149.22 | 148.40 | -0.29% | - |
| Dec 17, 2025 | 150.56 | 151.88 | 150.56 | 149.66 | 148.83 | -0.58% | 547 |
| Dec 16, 2025 | 151.00 | 151.00 | 151.00 | 150.54 | 149.71 | -1.68% | 10 |
| Dec 15, 2025 | 152.34 | 152.34 | 152.34 | 153.12 | 152.28 | 0.41% | 18 |
| Dec 12, 2025 | 154.20 | 154.20 | 154.20 | 152.50 | 151.66 | -1.10% | 17 |
| Dec 11, 2025 | 153.35 | 153.35 | 153.35 | 154.20 | 153.35 | 0.04% | - |
| Dec 10, 2025 | 152.80 | 152.80 | 152.80 | 154.14 | 153.29 | -0.49% | 80 |
| Dec 9, 2025 | 150.08 | 154.98 | 150.08 | 154.90 | 154.05 | 0.57% | 61 |
| Dec 8, 2025 | 154.02 | 154.18 | 154.02 | 154.02 | 153.17 | 1.56% | 265 |
| Dec 5, 2025 | 150.82 | 150.82 | 150.82 | 151.66 | 150.82 | 1.13% | - |
| Dec 4, 2025 | 149.13 | 149.13 | 149.13 | 149.96 | 149.13 | 2.29% | - |
| Dec 3, 2025 | 145.79 | 145.79 | 145.79 | 146.60 | 145.79 | 0.65% | - |
| Dec 2, 2025 | 144.86 | 144.86 | 144.86 | 145.66 | 144.86 | 0.28% | - |
| Dec 1, 2025 | 144.88 | 144.88 | 144.88 | 145.26 | 144.46 | -0.70% | 10 |
| Nov 28, 2025 | 145.47 | 145.47 | 145.47 | 146.28 | 145.47 | 0.07% | - |
| Nov 27, 2025 | 147.06 | 147.06 | 147.06 | 146.18 | 145.37 | 0.80% | 2 |
| Nov 26, 2025 | 144.22 | 144.22 | 144.22 | 145.02 | 144.22 | 2.81% | - |
| Nov 25, 2025 | 140.28 | 140.28 | 140.28 | 141.06 | 140.28 | 0.04% | - |
| Nov 24, 2025 | 140.22 | 140.22 | 140.22 | 141.00 | 140.22 | 3.74% | - |
| Nov 21, 2025 | 135.17 | 135.17 | 135.17 | 135.92 | 135.17 | -4.94% | - |
| Nov 20, 2025 | 142.19 | 142.19 | 142.19 | 142.98 | 142.19 | 2.39% | - |
| Nov 19, 2025 | 139.40 | 139.40 | 139.40 | 139.64 | 138.87 | 0.90% | 1 |
| Nov 18, 2025 | 137.64 | 137.64 | 137.64 | 138.40 | 137.64 | -1.49% | - |
| Nov 17, 2025 | 139.73 | 139.73 | 139.73 | 140.50 | 139.73 | -0.44% | - |
| Nov 14, 2025 | 140.44 | 140.44 | 140.44 | 141.12 | 140.34 | -2.49% | 7 |
| Nov 13, 2025 | 147.26 | 147.26 | 145.62 | 144.72 | 143.92 | -1.94% | 25 |
| Nov 12, 2025 | 147.98 | 148.00 | 147.46 | 147.58 | 146.77 | 3.26% | 51 |
| Nov 11, 2025 | 142.30 | 142.30 | 142.30 | 142.92 | 142.13 | 0.62% | 9 |
| Nov 10, 2025 | 140.14 | 142.66 | 140.14 | 142.04 | 141.26 | 3.14% | 16 |
| Nov 7, 2025 | 142.88 | 142.88 | 142.88 | 137.72 | 136.96 | -2.75% | 30 |
| Nov 6, 2025 | 142.20 | 142.20 | 142.20 | 141.62 | 140.84 | -1.21% | 2 |
| Nov 5, 2025 | 142.57 | 142.57 | 142.57 | 143.36 | 142.57 | -0.58% | - |
| Nov 4, 2025 | 140.98 | 144.20 | 139.70 | 144.20 | 143.40 | 1.72% | 221 |
| Nov 3, 2025 | 141.60 | 143.06 | 141.60 | 141.76 | 140.98 | -0.42% | 102 |
| Oct 31, 2025 | 142.14 | 142.14 | 142.14 | 142.36 | 141.57 | 0.38% | 11 |
| Oct 30, 2025 | 141.04 | 141.04 | 141.04 | 141.82 | 141.04 | - | - |
| Oct 29, 2025 | 143.72 | 143.74 | 141.08 | 141.82 | 140.19 | 0.52% | 91 |
| Oct 28, 2025 | 142.92 | 142.92 | 142.92 | 141.08 | 139.45 | -1.18% | 10 |
| Oct 27, 2025 | 141.11 | 141.11 | 141.11 | 142.76 | 141.11 | 0.99% | - |
| Oct 24, 2025 | 139.73 | 139.73 | 139.73 | 141.36 | 139.73 | 3.44% | - |
| Oct 23, 2025 | 135.09 | 135.09 | 135.09 | 136.66 | 135.08 | 0.13% | - |
| Oct 22, 2025 | 137.74 | 138.22 | 136.92 | 136.48 | 134.91 | -1.07% | 383 |
| Oct 21, 2025 | 138.86 | 138.86 | 138.86 | 137.96 | 136.37 | -1.00% | 14 |
| Oct 20, 2025 | 136.42 | 139.54 | 136.42 | 139.36 | 137.75 | 2.50% | 17 |
| Oct 17, 2025 | 136.58 | 137.22 | 133.68 | 135.96 | 134.39 | -2.89% | 34 |
| Oct 16, 2025 | 139.48 | 139.96 | 139.48 | 140.00 | 138.39 | -0.96% | 171 |
| Oct 15, 2025 | 135.14 | 141.36 | 135.14 | 141.36 | 139.73 | 6.27% | 206 |
| Oct 14, 2025 | 131.49 | 131.49 | 131.49 | 133.02 | 131.49 | -0.95% | - |
| Oct 13, 2025 | 132.75 | 132.75 | 132.75 | 134.30 | 132.75 | 1.51% | - |
| Oct 10, 2025 | 136.26 | 136.26 | 132.30 | 132.30 | 130.77 | -1.12% | 63 |
| Oct 9, 2025 | 133.16 | 134.80 | 133.16 | 133.80 | 132.26 | -0.43% | 105 |