Morgan Stanley (VIE:MWD)
Austria
· Delayed Price · Currency is EUR 149.98
+3.28 (2.24%)
At close: Dec 4, 2025
Morgan Stanley Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 134.68 | 134.68 | 133.06 | 133.06 | 132.26 | -0.98% | - |
| Oct 13, 2025 | 133.50 | 134.38 | 133.34 | 134.38 | 133.57 | 1.63% | - |
| Oct 10, 2025 | 135.24 | 135.64 | 132.22 | 132.22 | 131.42 | -1.28% | - |
| Oct 9, 2025 | 134.26 | 134.56 | 133.94 | 133.94 | 133.13 | -0.33% | - |
| Oct 8, 2025 | 134.44 | 134.72 | 134.38 | 134.38 | 133.57 | 0.64% | - |
| Oct 7, 2025 | 134.82 | 136.04 | 133.52 | 133.52 | 132.72 | -1.04% | - |
| Oct 6, 2025 | 135.22 | 135.82 | 134.92 | 134.92 | 134.11 | 1.09% | - |
| Oct 3, 2025 | 133.16 | 133.46 | 133.12 | 133.46 | 132.66 | 1.29% | - |
| Oct 2, 2025 | 133.76 | 134.18 | 131.76 | 131.76 | 130.97 | -2.11% | - |
| Oct 1, 2025 | 134.90 | 135.50 | 134.14 | 134.60 | 133.79 | -0.13% | - |
| Sep 30, 2025 | 137.16 | 137.48 | 134.78 | 134.78 | 133.97 | -1.16% | - |
| Sep 29, 2025 | 136.86 | 137.80 | 136.36 | 136.36 | 135.54 | -0.73% | - |
| Sep 26, 2025 | 136.36 | 137.36 | 136.36 | 137.36 | 136.53 | 1.39% | - |
| Sep 25, 2025 | 134.56 | 135.48 | 134.42 | 135.48 | 134.66 | -0.48% | - |
| Sep 24, 2025 | 136.42 | 137.44 | 136.14 | 136.14 | 135.32 | -1.36% | - |
| Sep 23, 2025 | 136.76 | 138.02 | 135.90 | 138.02 | 137.19 | 1.41% | - |
| Sep 22, 2025 | 135.70 | 136.10 | 134.58 | 136.10 | 135.28 | 0.68% | - |
| Sep 19, 2025 | 135.30 | 135.58 | 135.06 | 135.18 | 134.37 | 0.01% | - |
| Sep 18, 2025 | 133.76 | 135.16 | 133.76 | 135.16 | 134.35 | 2.33% | - |
| Sep 17, 2025 | 131.52 | 132.14 | 131.16 | 132.08 | 131.28 | 0.24% | - |
| Sep 16, 2025 | 133.00 | 133.00 | 131.76 | 131.76 | 130.97 | -1.07% | - |
| Sep 15, 2025 | 133.26 | 133.48 | 133.12 | 133.18 | 132.38 | 0.26% | - |
| Sep 12, 2025 | 133.44 | 133.56 | 132.84 | 132.84 | 132.04 | -0.66% | - |
| Sep 11, 2025 | 131.98 | 133.72 | 131.92 | 133.72 | 132.91 | 2.31% | - |
| Sep 10, 2025 | 130.52 | 130.70 | 129.72 | 130.70 | 129.91 | 0.48% | - |
| Sep 9, 2025 | 127.04 | 130.08 | 126.14 | 130.08 | 129.30 | 3.12% | - |
| Sep 8, 2025 | 126.58 | 126.58 | 126.14 | 126.14 | 125.38 | 0.27% | - |
| Sep 5, 2025 | 129.20 | 129.20 | 125.80 | 125.80 | 125.04 | -2.21% | - |
| Sep 4, 2025 | 127.64 | 128.64 | 127.64 | 128.64 | 127.87 | 1.12% | - |
| Sep 3, 2025 | 128.14 | 128.30 | 127.22 | 127.22 | 126.45 | -0.25% | - |
| Sep 2, 2025 | 128.36 | 128.66 | 127.54 | 127.54 | 126.77 | -0.73% | - |
| Sep 1, 2025 | 128.38 | 128.48 | 128.26 | 128.48 | 127.71 | 0.30% | - |
| Aug 29, 2025 | 128.64 | 128.64 | 128.10 | 128.10 | 127.33 | -0.06% | - |
| Aug 28, 2025 | 128.38 | 129.08 | 128.18 | 128.18 | 127.41 | -0.47% | - |
| Aug 27, 2025 | 128.12 | 128.78 | 127.94 | 128.78 | 128.00 | 1.80% | - |
| Aug 26, 2025 | 126.72 | 126.96 | 126.50 | 126.50 | 125.74 | -0.27% | - |
| Aug 25, 2025 | 126.14 | 126.84 | 126.14 | 126.84 | 126.08 | 0.16% | - |
| Aug 22, 2025 | 124.14 | 126.64 | 124.14 | 126.64 | 125.88 | 2.03% | - |
| Aug 21, 2025 | 124.46 | 124.46 | 123.42 | 124.12 | 123.37 | 0.52% | 1 |
| Aug 20, 2025 | 123.58 | 123.72 | 123.42 | 123.48 | 122.74 | -0.36% | - |
| Aug 19, 2025 | 123.76 | 124.14 | 123.76 | 123.92 | 123.17 | -0.05% | - |
| Aug 18, 2025 | 123.16 | 123.98 | 123.16 | 123.98 | 123.23 | -0.58% | - |
| Aug 15, 2025 | 127.64 | 127.64 | 124.70 | 124.70 | 123.95 | -1.22% | - |
| Aug 14, 2025 | 126.42 | 126.88 | 126.24 | 126.24 | 125.48 | 0.40% | - |
| Aug 13, 2025 | 126.00 | 126.62 | 125.74 | 125.74 | 124.98 | -0.06% | - |
| Aug 12, 2025 | 124.02 | 125.82 | 124.02 | 125.82 | 125.06 | 1.81% | - |
| Aug 11, 2025 | 123.20 | 123.58 | 123.02 | 123.58 | 122.84 | 1.11% | - |
| Aug 8, 2025 | 121.76 | 122.22 | 121.26 | 122.22 | 121.48 | 0.56% | - |
| Aug 7, 2025 | 121.32 | 122.18 | 121.32 | 121.54 | 120.81 | -0.18% | - |
| Aug 6, 2025 | 121.36 | 121.76 | 121.18 | 121.76 | 121.03 | -0.70% | - |
| Aug 5, 2025 | 122.58 | 122.92 | 122.58 | 122.62 | 121.88 | 0.21% | - |
| Aug 4, 2025 | 120.78 | 122.36 | 120.78 | 122.36 | 121.62 | 1.92% | - |
| Aug 1, 2025 | 123.70 | 123.70 | 120.06 | 120.06 | 119.34 | -3.67% | - |
| Jul 31, 2025 | 125.50 | 125.78 | 124.60 | 124.64 | 123.89 | -0.97% | - |
| Jul 30, 2025 | 124.32 | 125.86 | 124.14 | 125.86 | 124.24 | 2.01% | - |
| Jul 29, 2025 | 123.52 | 124.58 | 123.24 | 123.38 | 121.79 | 0.69% | - |
| Jul 28, 2025 | 122.54 | 123.14 | 122.54 | 122.54 | 120.96 | 0.84% | - |
| Jul 25, 2025 | 121.36 | 121.82 | 121.36 | 121.52 | 119.95 | -0.07% | - |
| Jul 24, 2025 | 120.70 | 121.60 | 120.70 | 121.60 | 120.03 | 1.64% | - |
| Jul 23, 2025 | 119.64 | 119.98 | 119.64 | 119.64 | 118.10 | 0.20% | - |
| Jul 22, 2025 | 120.32 | 120.34 | 119.40 | 119.40 | 117.86 | -1.86% | - |
| Jul 21, 2025 | 121.26 | 121.66 | 121.14 | 121.66 | 120.09 | 0.41% | - |