Skip to main content
Morgan Stanley (ETR:DWD)
Germany flag Germany · Delayed Price · Currency is EUR
144.08
-0.72 (-0.50%)
Mar 5, 2026, 12:21 PM CET

Morgan Stanley Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 2026144.30144.44144.30144.44--0.25%29
Mar 4, 2026141.60144.80141.58144.80144.802.75%168
Mar 3, 2026142.00142.00139.22140.92140.92-2.30%745
Mar 2, 2026139.36144.60136.62144.24144.240.90%674
Feb 27, 2026150.08150.08142.72142.96142.96-4.39%153
Feb 26, 2026149.32149.52146.38149.52149.521.91%136
Feb 25, 2026143.42146.72143.42146.72146.722.98%41
Feb 24, 2026141.16142.70140.68142.48142.48-3.92%434
Feb 23, 2026147.54148.66147.54148.30148.300.47%7
Feb 20, 2026148.40148.88146.92147.60147.60-0.32%111
Feb 19, 2026150.92150.92148.08148.08148.08-1.07%2
Feb 18, 2026145.46149.68144.42149.68149.682.69%81
Feb 17, 2026144.02147.02143.44145.76145.760.97%1,194
Feb 16, 2026145.84145.98144.36144.36144.361.43%36
Feb 13, 2026141.78142.32141.54142.32142.32-1.83%85
Feb 12, 2026150.12150.12144.98144.98144.98-1.99%104
Feb 11, 2026149.02152.42147.92147.92147.920.65%504
Feb 10, 2026155.14155.18146.96146.96146.96-4.37%326
Feb 9, 2026152.32153.68150.84153.68153.681.07%100
Feb 6, 2026149.80153.82149.14152.06152.061.54%333
Feb 5, 2026153.68153.68147.20149.76149.76-2.80%239
Feb 4, 2026154.36154.36153.28154.08154.08-0.26%23
Feb 3, 2026157.14158.82154.48154.48154.48-1.03%250
Feb 2, 2026153.22156.46152.44156.08156.082.74%242
Jan 30, 2026150.28153.12150.02151.92151.920.68%309
Jan 29, 2026152.76154.00150.90150.90150.06-0.96%202
Jan 28, 2026153.02153.02152.36152.36151.510.07%46
Jan 27, 2026152.32152.32152.26152.26151.41-0.30%42
Jan 26, 2026150.70152.72150.70152.72151.870.26%34
Jan 23, 2026157.28157.42152.32152.32151.47-3.03%403
Jan 22, 2026158.02158.02156.32157.08156.210.45%233
Jan 21, 2026156.36156.80155.00156.38155.51-0.67%887
Jan 20, 2026158.82158.82157.18157.44156.57-2.69%365
Jan 19, 2026158.94164.26158.94161.80160.90-2.26%1,046
Jan 16, 2026165.40165.54164.42165.54164.620.41%288
Jan 15, 2026156.12164.86155.34164.86163.946.42%707
Jan 14, 2026156.66157.00153.78154.92154.06-1.78%327
Jan 13, 2026159.88160.94157.72157.72156.84-0.30%321
Jan 12, 2026158.88158.88158.00158.20157.32-1.25%658
Jan 9, 2026159.18160.60159.12160.20159.310.48%231
Jan 8, 2026157.22159.44157.22159.44158.550.72%88
Jan 7, 2026160.64161.44158.18158.30157.42-1.68%960
Jan 6, 2026158.94161.00158.94161.00160.111.04%178
Jan 5, 2026154.82160.44154.82159.34158.464.21%942
Jan 2, 2026152.70153.26151.54152.90152.05-0.40%340
Dec 30, 2025153.52153.52153.52153.52152.670.04%-
Dec 29, 2025154.00154.94153.46153.46152.610.45%202
Dec 23, 2025154.00154.00152.78152.78151.930.07%158
Dec 22, 2025151.62152.68151.00152.68151.831.35%277
Dec 19, 2025148.82150.68148.82150.64149.800.87%159
Dec 18, 2025149.70150.16149.34149.34148.510.01%100
Dec 17, 2025150.80151.42149.32149.32148.49-0.89%71
Dec 16, 2025150.66150.66150.66150.66149.82-1.40%-
Dec 15, 2025152.50153.10152.50152.80151.950.39%128
Dec 12, 2025154.00155.00152.20152.20151.35-1.40%479
Dec 11, 2025153.00154.36153.00154.36153.500.17%163
Dec 10, 2025153.80154.74153.56154.10153.24-0.62%169
Dec 9, 2025152.02155.06152.02155.06154.200.95%259
Dec 8, 2025152.38153.60152.38153.60152.751.24%7
Dec 5, 2025151.52151.80151.52151.72150.881.24%4
Dec 4, 2025148.96150.20148.06149.86149.032.15%410
Dec 3, 2025145.18146.70144.68146.70145.890.69%721
Dec 2, 2025145.30146.18145.30145.70144.890.37%100
Dec 1, 2025145.02145.28144.80145.16144.35-1.06%289
Nov 28, 2025146.00146.72144.54146.72145.910.27%382
Nov 27, 2025146.86147.10146.32146.32145.510.88%397
Nov 26, 2025143.12145.04143.12145.04144.232.56%13
Nov 25, 2025142.20142.20141.42141.42140.630.38%4
Nov 24, 2025138.64140.88137.34140.88140.10-0.83%396
Nov 21, 2025142.06142.06142.06142.06141.27-0.38%4
Nov 20, 2025141.16144.68141.16142.60141.812.19%217
Nov 19, 2025137.02140.02137.02139.54138.760.93%33
Nov 18, 2025137.86138.26136.00138.26137.49-1.55%100
Nov 17, 2025141.76141.98140.44140.44139.66-0.40%243
Nov 14, 2025139.46141.00139.46141.00140.22-2.61%51
Nov 13, 2025147.02147.02144.60144.78143.98-1.92%52
Nov 12, 2025143.96148.00143.82147.62146.803.10%466
Nov 11, 2025142.82143.18142.78143.18142.380.70%50
Nov 10, 2025140.40142.62140.40142.18141.393.16%81
Nov 7, 2025142.52142.52137.14137.82137.05-4.42%114
Nov 6, 2025142.84144.20142.84144.20143.400.43%34
Nov 5, 2025142.28143.58142.28143.58142.78-0.54%54
Nov 4, 2025142.00144.68140.10144.36143.561.81%236
Nov 3, 2025142.76142.76140.98141.80141.01-0.51%105
Oct 31, 2025142.56142.56141.86142.52141.73-0.75%578
Oct 30, 2025140.98143.60140.96143.60141.941.13%193
Oct 29, 2025142.54142.54141.12142.00140.360.58%115
Oct 28, 2025142.20142.20141.18141.18139.55-1.23%177
Oct 27, 2025141.80142.94141.76142.94141.291.00%26
Oct 24, 2025138.00141.52138.00141.52139.893.45%84
Oct 23, 2025137.00137.00136.80136.80135.220.10%1
Oct 22, 2025137.56138.16136.66136.66135.08-0.99%306
Oct 21, 2025139.14139.98138.02138.02136.43-1.24%104
Oct 20, 2025136.68139.76136.62139.76138.152.70%79
Oct 17, 2025139.12139.12134.34136.08134.51-3.15%164
Oct 16, 2025140.80140.80139.00140.50138.88-0.45%540
Oct 15, 2025135.76142.48135.30141.14139.515.83%1,429
Oct 14, 2025134.50134.92131.68133.36131.82-0.79%478
Oct 13, 2025133.24134.42132.76134.42132.871.66%296
Oct 10, 2025135.46135.50132.22132.22130.69-1.09%154