Morgan Stanley (VIE:MWD)
Austria
· Delayed Price · Currency is EUR 161.90
+1.25 (0.78%)
Last updated: Apr 28, 2026, 5:32 PM CET
Morgan Stanley Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 162.45 | 163.50 | 161.90 | 161.90 | 161.90 | 0.78% | - |
| Apr 27, 2026 | 160.55 | 160.65 | 159.70 | 160.65 | 160.65 | 0.09% | - |
| Apr 24, 2026 | 161.70 | 161.70 | 160.50 | 160.50 | 160.50 | -1.80% | - |
| Apr 23, 2026 | 162.50 | 163.65 | 162.40 | 163.45 | 163.45 | - | - |
| Apr 22, 2026 | 162.45 | 163.45 | 162.15 | 163.45 | 163.45 | 0.99% | - |
| Apr 21, 2026 | 162.20 | 162.95 | 161.85 | 161.85 | 161.85 | 0.34% | - |
| Apr 20, 2026 | 159.00 | 161.30 | 159.00 | 161.30 | 161.30 | 0.22% | - |
| Apr 17, 2026 | 159.55 | 160.95 | 159.55 | 160.95 | 160.95 | 1.04% | - |
| Apr 16, 2026 | 162.65 | 162.65 | 159.30 | 159.30 | 159.30 | -1.79% | - |
| Apr 15, 2026 | 156.60 | 162.60 | 155.90 | 162.20 | 162.20 | 3.97% | 72 |
| Apr 14, 2026 | 153.40 | 156.00 | 153.25 | 156.00 | 156.00 | 3.11% | - |
| Apr 13, 2026 | 151.05 | 151.50 | 150.50 | 151.30 | 151.30 | 0.36% | - |
| Apr 10, 2026 | 152.50 | 152.50 | 150.75 | 150.75 | 150.75 | 0.07% | - |
| Apr 9, 2026 | 150.30 | 150.65 | 149.80 | 150.65 | 150.65 | 0.87% | - |
| Apr 8, 2026 | 148.95 | 153.10 | 148.95 | 149.35 | 149.35 | 3.25% | 72 |
| Apr 7, 2026 | 144.20 | 145.60 | 144.05 | 144.65 | 144.65 | 0.90% | - |
| Apr 2, 2026 | 142.32 | 143.36 | 140.86 | 143.36 | 143.36 | -0.22% | - |
| Apr 1, 2026 | 142.98 | 145.38 | 142.98 | 143.68 | 143.68 | 2.92% | 53 |
| Mar 31, 2026 | 139.24 | 140.52 | 139.24 | 139.60 | 139.60 | 0.01% | - |
| Mar 30, 2026 | 138.24 | 139.58 | 138.00 | 139.58 | 139.58 | 0.71% | - |
| Mar 27, 2026 | 142.48 | 142.48 | 138.12 | 138.60 | 138.60 | -2.10% | - |
| Mar 26, 2026 | 142.82 | 143.42 | 141.58 | 141.58 | 141.58 | -1.48% | - |
| Mar 25, 2026 | 144.78 | 144.92 | 143.70 | 143.70 | 143.70 | 0.15% | - |
| Mar 24, 2026 | 142.00 | 143.48 | 141.52 | 143.48 | 143.48 | 0.97% | - |
| Mar 23, 2026 | 138.80 | 143.00 | 138.80 | 142.10 | 142.10 | 1.70% | - |
| Mar 20, 2026 | 137.76 | 139.72 | 136.88 | 139.72 | 139.72 | 2.27% | - |
| Mar 19, 2026 | 138.72 | 138.80 | 136.62 | 136.62 | 136.62 | -1.73% | - |
| Mar 18, 2026 | 137.52 | 139.02 | 137.26 | 139.02 | 139.02 | 0.94% | - |
| Mar 17, 2026 | 135.38 | 138.28 | 135.30 | 137.72 | 137.72 | 1.65% | - |
| Mar 16, 2026 | 135.78 | 137.24 | 135.48 | 135.48 | 135.48 | -0.10% | - |
| Mar 13, 2026 | 134.10 | 136.72 | 134.10 | 135.62 | 135.62 | 1.28% | - |
| Mar 12, 2026 | 136.22 | 136.54 | 133.86 | 133.90 | 133.90 | -2.43% | - |
| Mar 11, 2026 | 138.42 | 138.46 | 137.16 | 137.24 | 137.24 | -1.46% | - |
| Mar 10, 2026 | 138.22 | 139.28 | 137.94 | 139.28 | 139.28 | 2.61% | - |
| Mar 9, 2026 | 136.50 | 136.90 | 134.16 | 135.74 | 135.74 | -0.59% | - |
| 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% | - |