Morgan Stanley (BIT:1MS)
Italy
· Delayed Price · Currency is EUR 161.20
+0.55 (0.34%)
At close: Apr 28, 2026
Morgan Stanley Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 160.65 | 160.65 | 160.65 | 160.65 | 160.65 | 0.19% | - |
| Apr 24, 2026 | 160.35 | 160.35 | 160.35 | 160.35 | 160.35 | -6.31% | - |
| Apr 23, 2026 | 171.15 | 171.15 | 171.15 | 171.15 | 171.15 | 4.65% | - |
| Apr 22, 2026 | 161.05 | 161.05 | 161.05 | 163.55 | 163.55 | 1.46% | 20 |
| Apr 21, 2026 | 161.20 | 161.20 | 161.20 | 161.20 | 161.20 | 0.09% | - |
| Apr 20, 2026 | 160.00 | 160.00 | 160.00 | 161.05 | 161.05 | 0.12% | 25 |
| Apr 17, 2026 | 160.85 | 160.85 | 160.85 | 160.85 | 160.85 | 0.75% | - |
| Apr 16, 2026 | 165.00 | 166.80 | 160.75 | 159.65 | 159.65 | -1.51% | 37 |
| Apr 15, 2026 | 156.50 | 163.80 | 156.50 | 162.10 | 162.10 | 3.91% | 60 |
| Apr 14, 2026 | 155.70 | 156.65 | 151.15 | 156.00 | 156.00 | 3.28% | 65 |
| Apr 13, 2026 | 151.60 | 151.60 | 149.00 | 151.05 | 151.05 | 0.37% | 12 |
| Apr 10, 2026 | 150.50 | 150.50 | 150.50 | 150.50 | 150.50 | 0.10% | - |
| Apr 9, 2026 | 148.30 | 150.35 | 148.25 | 150.35 | 150.35 | 0.53% | 48 |
| Apr 8, 2026 | 150.90 | 151.20 | 145.85 | 149.55 | 149.55 | 3.67% | 27 |
| Apr 7, 2026 | 144.60 | 144.60 | 144.60 | 144.25 | 144.25 | 0.58% | 1 |
| Apr 2, 2026 | 143.42 | 143.42 | 143.42 | 143.42 | 143.42 | 0.04% | - |
| Apr 1, 2026 | 143.36 | 143.36 | 143.36 | 143.36 | 143.36 | 2.65% | - |
| Mar 31, 2026 | 139.66 | 139.66 | 139.66 | 139.66 | 139.66 | -0.04% | - |
| Mar 30, 2026 | 140.18 | 140.18 | 140.18 | 139.72 | 139.72 | 2.03% | 3 |
| Mar 27, 2026 | 146.10 | 146.10 | 138.02 | 136.94 | 136.94 | -3.06% | 10 |
| Mar 26, 2026 | 142.00 | 142.00 | 142.00 | 141.26 | 141.26 | -1.55% | 1 |
| Mar 25, 2026 | 143.48 | 143.48 | 143.48 | 143.48 | 143.48 | 0.38% | - |
| Mar 24, 2026 | 140.06 | 140.06 | 140.06 | 142.94 | 142.94 | 0.95% | 11 |
| Mar 23, 2026 | 138.06 | 138.06 | 138.06 | 141.60 | 141.60 | 1.58% | 2 |
| Mar 20, 2026 | 133.02 | 139.20 | 133.02 | 139.40 | 139.40 | 1.99% | 11 |
| Mar 19, 2026 | 136.68 | 136.68 | 136.68 | 136.68 | 136.68 | -1.68% | - |
| Mar 18, 2026 | 139.02 | 139.02 | 139.02 | 139.02 | 139.02 | 0.40% | - |
| Mar 17, 2026 | 138.46 | 138.46 | 138.46 | 138.46 | 138.46 | 2.43% | - |
| Mar 16, 2026 | 135.18 | 135.18 | 135.18 | 135.18 | 135.18 | -0.30% | - |
| Mar 13, 2026 | 135.58 | 135.58 | 135.58 | 135.58 | 135.58 | 1.19% | - |
| Mar 12, 2026 | 133.98 | 133.98 | 133.98 | 133.98 | 133.98 | -2.56% | - |
| Mar 11, 2026 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | -0.89% | - |
| Mar 10, 2026 | 138.74 | 138.74 | 138.74 | 138.74 | 138.74 | 1.97% | - |
| Mar 9, 2026 | 136.06 | 136.06 | 136.06 | 136.06 | 136.06 | -0.35% | - |
| Mar 6, 2026 | 138.22 | 138.22 | 134.54 | 136.54 | 136.54 | -3.53% | 56 |
| Mar 5, 2026 | 141.54 | 141.54 | 141.54 | 141.54 | 141.54 | -2.25% | - |
| 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% | - |