Morgan Stanley (VIE:MWD)
Austria
· Delayed Price · Currency is EUR 134.16
-2.38 (-1.74%)
Last updated: Mar 9, 2026, 3:30 PM CET
Morgan Stanley Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 136.50 | 136.90 | 134.16 | 134.16 | - | -1.74% | - |
| Mar 6, 2026 | 140.22 | 140.22 | 136.54 | 136.54 | 136.54 | -3.61% | - |
| Mar 5, 2026 | 144.10 | 144.10 | 141.66 | 141.66 | 141.66 | -2.17% | - |
| Mar 4, 2026 | 141.50 | 144.80 | 141.50 | 144.80 | 144.80 | 2.70% | - |
| Mar 3, 2026 | 141.80 | 141.80 | 139.40 | 141.00 | 141.00 | -2.22% | - |
| Mar 2, 2026 | 139.56 | 144.20 | 138.52 | 144.20 | 144.20 | 0.92% | - |
| Feb 27, 2026 | 149.90 | 150.08 | 142.88 | 142.88 | 142.88 | -4.61% | - |
| Feb 26, 2026 | 146.40 | 149.78 | 146.40 | 149.78 | 149.78 | 2.02% | - |
| Feb 25, 2026 | 143.26 | 146.82 | 143.26 | 146.82 | 146.82 | 3.15% | - |
| Feb 24, 2026 | 141.90 | 142.34 | 140.44 | 142.34 | 142.34 | 0.03% | - |
| Feb 23, 2026 | 147.52 | 148.80 | 142.30 | 142.30 | 142.30 | -3.47% | - |
| Feb 20, 2026 | 148.94 | 148.94 | 147.42 | 147.42 | 147.42 | -0.39% | 115 |
| Feb 19, 2026 | 150.38 | 150.38 | 148.00 | 148.00 | 148.00 | -1.14% | - |
| Feb 18, 2026 | 145.32 | 149.70 | 145.32 | 149.70 | 149.70 | 2.82% | 62 |
| Feb 17, 2026 | 145.30 | 145.60 | 145.22 | 145.60 | 145.60 | 0.11% | - |
| Feb 16, 2026 | 144.76 | 145.44 | 144.76 | 145.44 | 145.44 | 2.36% | - |
| Feb 13, 2026 | 141.52 | 143.10 | 141.52 | 142.08 | 142.08 | 0.64% | - |
| Feb 12, 2026 | 149.40 | 149.66 | 141.18 | 141.18 | 141.18 | -4.61% | - |
| Feb 11, 2026 | 150.06 | 150.06 | 148.00 | 148.00 | 148.00 | 0.56% | - |
| Feb 10, 2026 | 153.28 | 153.94 | 147.18 | 147.18 | 147.18 | -4.22% | - |
| Feb 9, 2026 | 152.00 | 153.66 | 151.06 | 153.66 | 153.66 | 1.17% | - |
| Feb 6, 2026 | 148.68 | 151.88 | 148.68 | 151.88 | 151.88 | 1.61% | - |
| Feb 5, 2026 | 152.74 | 154.74 | 149.48 | 149.48 | 149.48 | -3.02% | - |
| Feb 4, 2026 | 154.72 | 155.60 | 154.14 | 154.14 | 154.14 | -0.45% | - |
| Feb 3, 2026 | 157.02 | 157.70 | 154.84 | 154.84 | 154.84 | -0.86% | - |
| Feb 2, 2026 | 152.46 | 156.18 | 152.46 | 156.18 | 156.18 | 2.80% | - |
| Jan 30, 2026 | 151.02 | 151.92 | 150.24 | 151.92 | 151.92 | -0.07% | - |
| Jan 28, 2026 | 152.94 | 152.94 | 152.02 | 152.02 | 151.18 | -0.21% | - |
| Jan 27, 2026 | 153.86 | 153.86 | 152.34 | 152.34 | 151.50 | -0.29% | - |
| Jan 26, 2026 | 151.10 | 152.78 | 150.28 | 152.78 | 151.94 | 0.38% | - |
| Jan 23, 2026 | 156.10 | 156.10 | 152.20 | 152.20 | 151.36 | -3.06% | - |
| Jan 22, 2026 | 157.58 | 158.08 | 157.00 | 157.00 | 156.13 | 0.29% | - |
| Jan 21, 2026 | 156.26 | 156.54 | 155.66 | 156.54 | 155.68 | -0.38% | - |
| Jan 20, 2026 | 159.28 | 159.28 | 157.14 | 157.14 | 156.27 | -2.43% | - |
| Jan 19, 2026 | 159.46 | 163.86 | 159.46 | 161.06 | 160.17 | -2.62% | 126 |
| Jan 16, 2026 | 165.60 | 165.68 | 164.34 | 165.40 | 164.49 | 0.74% | - |
| Jan 15, 2026 | 155.48 | 164.18 | 154.98 | 164.18 | 163.27 | 5.81% | 66 |
| Jan 14, 2026 | 156.68 | 156.68 | 155.16 | 155.16 | 154.30 | -1.55% | - |
| Jan 13, 2026 | 160.32 | 160.50 | 157.60 | 157.60 | 156.73 | -0.29% | - |
| Jan 12, 2026 | 158.86 | 158.86 | 157.88 | 158.06 | 157.19 | -1.42% | - |
| Jan 9, 2026 | 160.06 | 160.34 | 159.12 | 160.34 | 159.46 | 0.45% | - |
| Jan 8, 2026 | 157.92 | 159.62 | 157.72 | 159.62 | 158.74 | 0.87% | - |
| Jan 7, 2026 | 160.66 | 161.32 | 158.24 | 158.24 | 157.37 | -1.73% | - |
| Jan 6, 2026 | 159.16 | 161.02 | 159.00 | 161.02 | 160.13 | 0.94% | - |
| Jan 5, 2026 | 155.60 | 159.52 | 155.60 | 159.52 | 158.64 | 4.37% | - |
| Jan 2, 2026 | 151.82 | 152.84 | 151.82 | 152.84 | 152.00 | -0.40% | - |
| Dec 30, 2025 | 153.04 | 153.46 | 153.04 | 153.46 | 152.61 | -0.13% | - |
| Dec 29, 2025 | 153.82 | 154.70 | 153.66 | 153.66 | 152.81 | 0.64% | - |
| Dec 23, 2025 | 152.68 | 153.40 | 152.68 | 152.68 | 151.84 | 0.08% | - |
| Dec 22, 2025 | 151.88 | 152.56 | 151.34 | 152.56 | 151.72 | 1.05% | - |
| Dec 19, 2025 | 148.06 | 150.98 | 147.86 | 150.98 | 150.15 | 1.19% | - |
| Dec 18, 2025 | 149.34 | 150.40 | 149.20 | 149.20 | 148.38 | -0.15% | - |
| Dec 17, 2025 | 151.20 | 151.40 | 149.42 | 149.42 | 148.60 | -0.77% | - |
| Dec 16, 2025 | 150.56 | 154.22 | 150.56 | 150.58 | 149.75 | -1.47% | - |
| Dec 15, 2025 | 152.44 | 153.00 | 152.44 | 152.82 | 151.98 | 0.47% | - |
| Dec 12, 2025 | 153.54 | 154.62 | 152.10 | 152.10 | 151.26 | -1.32% | - |
| Dec 11, 2025 | 152.36 | 154.14 | 152.36 | 154.14 | 153.29 | 0.10% | - |
| Dec 10, 2025 | 154.14 | 154.14 | 153.46 | 153.98 | 153.13 | -0.53% | - |
| Dec 9, 2025 | 152.16 | 154.80 | 152.16 | 154.80 | 153.95 | 0.68% | - |
| Dec 8, 2025 | 151.74 | 153.76 | 151.54 | 153.76 | 152.91 | 1.26% | - |
| Dec 5, 2025 | 150.12 | 151.84 | 149.90 | 151.84 | 151.00 | 1.24% | - |
| Dec 4, 2025 | 149.10 | 149.98 | 149.10 | 149.98 | 149.15 | 2.24% | 20 |
| Dec 3, 2025 | 145.56 | 146.70 | 144.66 | 146.70 | 145.89 | 0.80% | 1 |
| Dec 2, 2025 | 144.86 | 145.80 | 144.86 | 145.54 | 144.74 | 0.11% | - |
| Dec 1, 2025 | 145.02 | 145.40 | 144.86 | 145.38 | 144.58 | -0.81% | - |
| Nov 28, 2025 | 146.28 | 146.56 | 145.20 | 146.56 | 145.75 | 0.45% | - |
| Nov 27, 2025 | 145.00 | 145.90 | 144.80 | 145.90 | 145.10 | 0.62% | 4 |
| Nov 26, 2025 | 143.42 | 145.00 | 143.42 | 145.00 | 144.20 | 2.78% | - |
| Nov 25, 2025 | 141.14 | 141.78 | 141.06 | 141.08 | 140.30 | 1.57% | 23 |
| Nov 24, 2025 | 137.90 | 138.90 | 137.90 | 138.90 | 138.13 | 2.28% | - |
| Nov 21, 2025 | 137.66 | 139.04 | 135.80 | 135.80 | 135.05 | -4.94% | - |
| Nov 20, 2025 | 142.00 | 142.86 | 141.68 | 142.86 | 142.07 | 2.23% | - |
| Nov 19, 2025 | 138.40 | 139.74 | 138.40 | 139.74 | 138.97 | 1.09% | - |
| Nov 18, 2025 | 136.32 | 138.24 | 136.32 | 138.24 | 137.48 | -1.64% | 42 |
| Nov 17, 2025 | 141.92 | 142.02 | 140.54 | 140.54 | 139.77 | -0.27% | - |
| Nov 14, 2025 | 142.06 | 142.06 | 140.62 | 140.92 | 140.14 | -2.63% | - |
| Nov 13, 2025 | 146.54 | 146.54 | 144.72 | 144.72 | 143.92 | -2.12% | - |
| Nov 12, 2025 | 143.78 | 147.86 | 143.78 | 147.86 | 147.04 | 3.79% | - |
| Nov 11, 2025 | 142.60 | 142.60 | 142.42 | 142.46 | 141.67 | 0.17% | - |
| Nov 10, 2025 | 141.36 | 142.22 | 140.96 | 142.22 | 141.44 | 3.24% | - |
| Nov 7, 2025 | 142.12 | 142.12 | 137.76 | 137.76 | 137.00 | -2.66% | - |
| Nov 6, 2025 | 143.26 | 143.86 | 141.52 | 141.52 | 140.74 | -1.45% | - |
| Nov 5, 2025 | 142.46 | 143.60 | 142.46 | 143.60 | 142.81 | -0.55% | - |
| Nov 4, 2025 | 140.42 | 144.40 | 140.22 | 144.40 | 143.60 | 1.88% | - |
| Nov 3, 2025 | 142.58 | 143.06 | 141.74 | 141.74 | 140.96 | -0.55% | - |
| Oct 31, 2025 | 141.84 | 142.52 | 141.42 | 142.52 | 141.73 | -0.75% | - |
| Oct 30, 2025 | 141.38 | 143.60 | 141.32 | 143.60 | 141.95 | 1.16% | - |
| Oct 29, 2025 | 142.30 | 142.30 | 141.28 | 141.96 | 140.33 | 0.48% | - |
| Oct 28, 2025 | 142.84 | 142.84 | 141.28 | 141.28 | 139.65 | -1.06% | - |
| Oct 27, 2025 | 142.32 | 142.80 | 141.56 | 142.80 | 141.16 | 0.96% | - |
| Oct 24, 2025 | 137.56 | 141.44 | 137.46 | 141.44 | 139.81 | 3.48% | - |
| Oct 23, 2025 | 136.60 | 137.08 | 134.84 | 136.68 | 135.11 | 0.06% | 14 |
| Oct 22, 2025 | 137.28 | 137.72 | 136.60 | 136.60 | 135.03 | -1.10% | - |
| Oct 21, 2025 | 139.46 | 139.68 | 138.12 | 138.12 | 136.53 | -1.06% | - |
| Oct 20, 2025 | 137.10 | 139.60 | 136.80 | 139.60 | 137.99 | 2.68% | - |
| Oct 17, 2025 | 135.34 | 137.50 | 135.34 | 135.96 | 134.40 | -3.00% | - |
| Oct 16, 2025 | 140.44 | 140.44 | 140.04 | 140.16 | 138.55 | -1.24% | - |
| Oct 15, 2025 | 135.14 | 141.92 | 135.14 | 141.92 | 140.29 | 6.66% | 130 |
| Oct 14, 2025 | 134.68 | 134.68 | 133.06 | 133.06 | 131.53 | -0.98% | - |
| Oct 13, 2025 | 133.50 | 134.38 | 133.34 | 134.38 | 132.83 | 1.63% | - |