Morgan Stanley (BIT:1MS)
Italy
· Delayed Price · Currency is EUR 145.26
0.00 (0.00%)
Last updated: Dec 3, 2025, 9:00 AM CET
Morgan Stanley Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 151.66 | 151.66 | 151.66 | 151.66 | 151.66 | 1.13% | - |
| Dec 4, 2025 | 149.96 | 149.96 | 149.96 | 149.96 | 149.96 | 2.29% | - |
| Dec 3, 2025 | 146.60 | 146.60 | 146.60 | 146.60 | 146.60 | 0.65% | - |
| Dec 2, 2025 | 145.66 | 145.66 | 145.66 | 145.66 | 145.66 | 0.28% | - |
| Dec 1, 2025 | 144.88 | 144.88 | 144.88 | 145.26 | 145.26 | -0.70% | 10 |
| Nov 28, 2025 | 146.28 | 146.28 | 146.28 | 146.28 | 146.28 | 0.07% | - |
| Nov 27, 2025 | 147.06 | 147.06 | 147.06 | 146.18 | 146.18 | 0.80% | 2 |
| Nov 26, 2025 | 145.02 | 145.02 | 145.02 | 145.02 | 145.02 | 2.81% | - |
| Nov 25, 2025 | 141.06 | 141.06 | 141.06 | 141.06 | 141.06 | 0.04% | - |
| Nov 24, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 3.74% | - |
| Nov 21, 2025 | 135.92 | 135.92 | 135.92 | 135.92 | 135.92 | -4.94% | - |
| Nov 20, 2025 | 142.98 | 142.98 | 142.98 | 142.98 | 142.98 | 2.39% | - |
| Nov 19, 2025 | 139.40 | 139.40 | 139.40 | 139.64 | 139.64 | 0.90% | 1 |
| Nov 18, 2025 | 138.40 | 138.40 | 138.40 | 138.40 | 138.40 | -1.49% | - |
| Nov 17, 2025 | 140.50 | 140.50 | 140.50 | 140.50 | 140.50 | -0.44% | - |
| Nov 14, 2025 | 140.44 | 140.44 | 140.44 | 141.12 | 141.12 | -2.49% | 7 |
| Nov 13, 2025 | 147.26 | 147.26 | 145.62 | 144.72 | 144.72 | -1.94% | 25 |
| Nov 12, 2025 | 147.98 | 148.00 | 147.46 | 147.58 | 147.58 | 3.26% | 51 |
| Nov 11, 2025 | 142.30 | 142.30 | 142.30 | 142.92 | 142.92 | 0.62% | 9 |
| Nov 10, 2025 | 140.14 | 142.66 | 140.14 | 142.04 | 142.04 | 3.14% | 16 |
| Nov 7, 2025 | 142.88 | 142.88 | 142.88 | 137.72 | 137.72 | -2.75% | 30 |
| Nov 6, 2025 | 142.20 | 142.20 | 142.20 | 141.62 | 141.62 | -1.21% | 2 |
| Nov 5, 2025 | 143.36 | 143.36 | 143.36 | 143.36 | 143.36 | -0.58% | - |
| Nov 4, 2025 | 140.98 | 144.20 | 139.70 | 144.20 | 144.20 | 1.72% | 221 |
| Nov 3, 2025 | 141.60 | 143.06 | 141.60 | 141.76 | 141.76 | -0.42% | 102 |
| Oct 31, 2025 | 142.14 | 142.14 | 142.14 | 142.36 | 142.36 | 0.38% | 11 |
| Oct 30, 2025 | 141.82 | 141.82 | 141.82 | 141.82 | 141.82 | - | - |
| Oct 29, 2025 | 143.72 | 143.74 | 141.08 | 141.82 | 141.82 | 0.52% | 91 |
| Oct 28, 2025 | 142.92 | 142.92 | 142.92 | 141.08 | 141.08 | -1.18% | 10 |
| Oct 27, 2025 | 142.76 | 142.76 | 142.76 | 142.76 | 142.76 | 0.99% | - |
| Oct 24, 2025 | 141.36 | 141.36 | 141.36 | 141.36 | 141.36 | 3.44% | - |
| Oct 23, 2025 | 136.66 | 136.66 | 136.66 | 136.66 | 136.66 | 0.13% | - |
| Oct 22, 2025 | 137.74 | 138.22 | 136.92 | 136.48 | 136.48 | -1.07% | 383 |
| Oct 21, 2025 | 138.86 | 138.86 | 138.86 | 137.96 | 137.96 | -1.00% | 14 |
| Oct 20, 2025 | 136.42 | 139.54 | 136.42 | 139.36 | 139.36 | 2.50% | 17 |
| Oct 17, 2025 | 136.58 | 137.22 | 133.68 | 135.96 | 135.96 | -2.89% | 34 |
| Oct 16, 2025 | 139.48 | 139.96 | 139.48 | 140.00 | 140.00 | -0.96% | 171 |
| Oct 15, 2025 | 135.14 | 141.36 | 135.14 | 141.36 | 141.36 | 6.27% | 206 |
| Oct 14, 2025 | 133.02 | 133.02 | 133.02 | 133.02 | 133.02 | -0.95% | - |
| Oct 13, 2025 | 134.30 | 134.30 | 134.30 | 134.30 | 134.30 | 1.51% | - |
| Oct 10, 2025 | 136.26 | 136.26 | 132.30 | 132.30 | 132.30 | -1.12% | 63 |
| Oct 9, 2025 | 133.16 | 134.80 | 133.16 | 133.80 | 133.80 | -0.43% | 105 |
| Oct 8, 2025 | 135.46 | 135.46 | 133.86 | 134.38 | 134.38 | 0.73% | 16 |
| Oct 7, 2025 | 134.74 | 136.18 | 134.66 | 133.40 | 133.40 | -1.23% | 410 |
| Oct 6, 2025 | 135.00 | 135.00 | 135.00 | 135.06 | 135.06 | 1.24% | 40 |
| Oct 3, 2025 | 133.40 | 133.40 | 133.40 | 133.40 | 133.40 | 1.21% | - |
| Oct 2, 2025 | 133.32 | 133.32 | 133.32 | 131.80 | 131.80 | -2.02% | 2 |
| Oct 1, 2025 | 135.22 | 135.22 | 135.22 | 134.52 | 134.52 | -0.24% | 2 |
| Sep 30, 2025 | 136.46 | 136.46 | 136.46 | 134.84 | 134.84 | -1.16% | 5 |
| Sep 29, 2025 | 138.34 | 138.34 | 138.34 | 136.42 | 136.42 | -0.74% | 30 |
| Sep 26, 2025 | 136.78 | 136.78 | 136.78 | 137.44 | 137.44 | 1.42% | 14 |
| Sep 25, 2025 | 135.52 | 135.52 | 135.52 | 135.52 | 135.52 | -0.47% | - |
| Sep 24, 2025 | 136.16 | 136.16 | 136.16 | 136.16 | 136.16 | -1.40% | - |
| Sep 23, 2025 | 138.72 | 138.74 | 138.72 | 138.10 | 138.10 | 1.48% | 111 |
| Sep 22, 2025 | 135.60 | 135.60 | 135.60 | 136.08 | 136.08 | 0.64% | 150 |
| Sep 19, 2025 | 135.22 | 135.22 | 135.22 | 135.22 | 135.22 | 0.16% | - |
| Sep 18, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 2.16% | - |
| Sep 17, 2025 | 132.14 | 132.14 | 132.14 | 132.14 | 132.14 | 0.12% | - |
| Sep 16, 2025 | 133.62 | 133.62 | 131.98 | 131.98 | 131.98 | -1.05% | 28 |
| Sep 15, 2025 | 134.18 | 134.18 | 134.18 | 133.38 | 133.38 | 0.38% | 10 |
| Sep 12, 2025 | 133.96 | 133.96 | 133.00 | 132.88 | 132.88 | -0.64% | 46 |
| Sep 11, 2025 | 130.10 | 131.60 | 130.10 | 133.74 | 133.74 | 2.33% | 12 |
| Sep 10, 2025 | 131.16 | 131.16 | 130.34 | 130.70 | 130.70 | 0.65% | 107 |
| Sep 9, 2025 | 129.86 | 129.86 | 129.86 | 129.86 | 129.86 | 2.98% | - |
| Sep 8, 2025 | 126.24 | 126.24 | 126.10 | 126.10 | 126.10 | 0.19% | 11 |
| Sep 5, 2025 | 125.50 | 125.50 | 125.50 | 125.86 | 125.86 | -2.33% | 78 |
| Sep 4, 2025 | 128.86 | 128.86 | 128.86 | 128.86 | 128.86 | 1.29% | - |
| Sep 3, 2025 | 127.60 | 127.60 | 127.60 | 127.22 | 127.22 | 0.09% | 22 |
| Sep 2, 2025 | 127.90 | 127.90 | 127.80 | 127.10 | 127.10 | -1.24% | 32 |
| Sep 1, 2025 | 129.96 | 129.98 | 129.96 | 128.70 | 128.70 | 0.36% | 23 |
| Aug 29, 2025 | 127.52 | 127.52 | 127.52 | 128.24 | 128.24 | 0.14% | 3 |
| Aug 28, 2025 | 128.06 | 128.06 | 128.06 | 128.06 | 128.06 | -0.51% | - |
| Aug 27, 2025 | 128.72 | 128.72 | 128.72 | 128.72 | 128.72 | 1.82% | - |
| Aug 26, 2025 | 126.42 | 126.42 | 126.42 | 126.42 | 126.42 | -0.41% | - |
| Aug 25, 2025 | 125.44 | 125.44 | 125.44 | 126.94 | 126.94 | 0.35% | 79 |
| Aug 22, 2025 | 126.50 | 126.50 | 126.50 | 126.50 | 126.50 | 2.03% | - |
| Aug 21, 2025 | 123.52 | 123.52 | 123.52 | 123.98 | 123.98 | 0.47% | 1 |
| Aug 20, 2025 | 124.26 | 124.26 | 124.26 | 123.40 | 123.40 | -0.29% | 23 |
| Aug 19, 2025 | 123.76 | 123.76 | 123.76 | 123.76 | 123.76 | -0.13% | - |
| Aug 18, 2025 | 123.92 | 123.92 | 123.92 | 123.92 | 123.92 | -1.88% | - |
| Aug 14, 2025 | 126.30 | 126.30 | 126.30 | 126.30 | 126.30 | 0.41% | - |
| Aug 13, 2025 | 126.26 | 127.08 | 125.16 | 125.78 | 125.78 | 0.14% | 152 |
| Aug 12, 2025 | 126.26 | 126.26 | 126.26 | 125.60 | 125.60 | 1.60% | 20 |
| Aug 11, 2025 | 123.32 | 123.32 | 123.32 | 123.62 | 123.62 | 1.08% | 8 |
| Aug 8, 2025 | 121.84 | 121.84 | 121.84 | 122.30 | 122.30 | 0.69% | 10 |
| Aug 7, 2025 | 121.46 | 121.46 | 121.46 | 121.46 | 121.46 | -0.13% | - |
| Aug 6, 2025 | 123.70 | 123.70 | 122.06 | 121.62 | 121.62 | 0.70% | 33 |
| Aug 5, 2025 | 122.12 | 122.28 | 122.12 | 120.78 | 120.78 | -1.31% | 40 |
| Aug 4, 2025 | 121.58 | 121.58 | 121.58 | 122.38 | 122.38 | 2.02% | 1 |
| Aug 1, 2025 | 125.06 | 125.06 | 125.06 | 119.96 | 119.96 | -3.69% | 4 |
| Jul 31, 2025 | 124.96 | 126.28 | 124.96 | 124.56 | 124.56 | 1.09% | 59 |
| Jul 30, 2025 | 123.22 | 123.22 | 123.22 | 123.22 | 123.22 | - | - |
| Jul 29, 2025 | 124.88 | 124.88 | 124.88 | 123.22 | 122.36 | 0.62% | 8 |
| Jul 28, 2025 | 123.02 | 123.02 | 123.02 | 122.46 | 121.61 | 0.72% | 66 |
| Jul 25, 2025 | 120.74 | 120.74 | 120.74 | 121.58 | 120.74 | -0.15% | - |
| Jul 24, 2025 | 120.91 | 120.91 | 120.91 | 121.76 | 120.91 | 1.86% | - |
| Jul 23, 2025 | 120.08 | 120.08 | 119.56 | 119.54 | 118.71 | 0.13% | 20 |
| Jul 22, 2025 | 118.55 | 118.55 | 118.55 | 119.38 | 118.55 | -1.68% | - |
| Jul 21, 2025 | 120.58 | 120.58 | 120.58 | 121.42 | 120.58 | 0.21% | - |
| Jul 18, 2025 | 121.36 | 121.36 | 120.34 | 121.16 | 120.32 | 0.07% | 85 |