Morgan Stanley (MWD) Price History
Daily open, high, low, close and volume for Morgan Stanley (MWD) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €167.35 | €168.55 | €167.35 | €168.55 | 0 |
| 2026-10-08 | €169.00 | €169.00 | €166.75 | €166.75 | 0 |
| 2026-10-07 | €170.50 | €171.10 | €167.30 | €167.30 | 0 |
| 2026-10-06 | €170.00 | €170.20 | €169.75 | €170.20 | 0 |
| 2026-10-05 | €170.40 | €170.40 | €169.05 | €169.05 | 0 |
| 2026-10-02 | €168.00 | €168.60 | €168.00 | €168.20 | 0 |
| 2026-10-01 | €167.20 | €167.20 | €163.20 | €163.20 | 0 |
| 2026-09-30 | €169.75 | €170.50 | €167.95 | €167.95 | 0 |
| 2026-09-29 | €170.10 | €171.60 | €169.20 | €169.20 | 0 |
| 2026-09-28 | €171.75 | €172.00 | €170.30 | €170.30 | 0 |
| 2026-09-25 | €172.55 | €173.25 | €171.40 | €171.40 | 0 |
| 2026-09-24 | €173.50 | €173.95 | €171.70 | €171.70 | 0 |
| 2026-09-23 | €175.60 | €176.10 | €174.80 | €174.95 | 0 |
| 2026-09-22 | €179.20 | €179.95 | €173.95 | €173.95 | 0 |
| 2026-09-21 | €177.50 | €179.55 | €177.50 | €178.45 | 0 |
| 2026-09-18 | €177.65 | €178.00 | €176.40 | €176.40 | 0 |
| 2026-09-17 | €178.75 | €178.75 | €176.45 | €176.45 | 0 |
| 2026-09-16 | €179.65 | €179.65 | €178.95 | €179.40 | 0 |
| 2026-09-15 | €179.45 | €179.45 | €175.25 | €175.25 | 0 |
| 2026-09-14 | €186.30 | €186.30 | €181.85 | €181.85 | 0 |
| 2026-09-11 | €184.25 | €185.90 | €184.05 | €184.05 | 0 |
| 2026-09-10 | €185.25 | €185.75 | €184.35 | €184.95 | 0 |
| 2026-09-09 | €186.40 | €186.40 | €184.80 | €185.20 | 0 |
| 2026-09-08 | €185.80 | €187.50 | €184.95 | €187.50 | 0 |
| 2026-09-07 | €187.35 | €189.10 | €185.80 | €185.85 | 0 |
| 2026-09-04 | €186.35 | €187.10 | €185.15 | €185.15 | 0 |
| 2026-09-03 | €182.90 | €182.90 | €182.35 | €182.35 | 0 |
| 2026-09-02 | €182.45 | €183.75 | €181.90 | €183.75 | 0 |
| 2026-09-01 | €183.70 | €184.50 | €180.65 | €184.50 | 0 |
| 2026-08-31 | €184.75 | €184.90 | €183.40 | €183.40 | 0 |
| 2026-08-28 | €184.00 | €186.25 | €184.00 | €186.25 | 0 |
| 2026-08-27 | €184.15 | €184.85 | €183.40 | €184.85 | 0 |
| 2026-08-26 | €184.90 | €186.45 | €183.05 | €183.05 | 0 |
| 2026-08-25 | €184.75 | €185.05 | €183.65 | €184.10 | 0 |
| 2026-08-24 | €182.10 | €184.55 | €182.10 | €184.55 | 0 |
| 2026-08-21 | €177.80 | €180.70 | €177.80 | €180.70 | 0 |
| 2026-08-20 | €183.60 | €183.70 | €181.35 | €181.35 | 0 |
| 2026-08-19 | €187.55 | €188.25 | €184.70 | €184.70 | 0 |
| 2026-08-18 | €188.15 | €190.75 | €185.80 | €190.75 | 0 |
| 2026-08-17 | €187.20 | €188.90 | €187.20 | €188.90 | 0 |
| 2026-08-14 | €191.20 | €191.20 | €187.70 | €187.70 | 10 |
| 2026-08-13 | €189.90 | €190.35 | €189.80 | €190.20 | 0 |
| 2026-08-12 | €186.60 | €190.70 | €186.60 | €189.50 | 0 |
| 2026-08-11 | €186.95 | €187.65 | €186.50 | €186.50 | 0 |
| 2026-08-10 | €187.40 | €187.90 | €187.00 | €187.90 | 0 |
| 2026-08-07 | €185.15 | €186.70 | €184.85 | €186.00 | 0 |
| 2026-08-06 | €189.35 | €190.95 | €187.65 | €187.65 | 0 |
| 2026-08-05 | €189.00 | €189.40 | €188.60 | €188.80 | 0 |
| 2026-08-04 | €183.55 | €189.25 | €183.55 | €189.25 | 0 |
| 2026-08-03 | €184.00 | €184.45 | €183.15 | €183.15 | 0 |
| 2026-07-31 | €182.50 | €184.20 | €182.35 | €183.90 | 0 |
| 2026-07-30 | €180.55 | €180.55 | €180.55 | €180.55 | 0 |
| 2026-07-29 | €185.90 | €187.00 | €180.55 | €180.55 | 0 |
| 2026-07-28 | €188.15 | €189.25 | €185.35 | €185.35 | 0 |
| 2026-07-27 | €189.65 | €191.20 | €188.30 | €188.30 | 0 |
| 2026-07-24 | €187.95 | €190.75 | €187.95 | €189.15 | 0 |
| 2026-07-23 | €191.10 | €191.70 | €188.15 | €188.15 | 0 |
| 2026-07-22 | €189.00 | €191.90 | €188.70 | €191.90 | 0 |
| 2026-07-21 | €186.00 | €187.15 | €186.00 | €187.15 | 0 |
| 2026-07-20 | €187.50 | €190.65 | €186.60 | €186.60 | 16 |
| 2026-07-17 | €189.45 | €189.45 | €183.70 | €189.15 | 0 |
| 2026-07-16 | €199.05 | €199.60 | €193.20 | €193.20 | 0 |
| 2026-07-15 | €201.00 | €202.90 | €197.25 | €198.90 | 290 |
| 2026-07-14 | €193.90 | €199.90 | €193.90 | €199.90 | 0 |
| 2026-07-13 | €194.95 | €195.20 | €192.95 | €192.95 | 0 |
| 2026-07-10 | €194.30 | €195.65 | €194.25 | €194.25 | 0 |
| 2026-07-09 | €191.75 | €194.95 | €191.75 | €194.95 | 42 |
| 2026-07-08 | €194.35 | €194.35 | €190.25 | €190.25 | 81 |
| 2026-07-07 | €194.95 | €195.70 | €193.25 | €194.30 | 142 |
| 2026-07-06 | €187.75 | €194.10 | €187.40 | €194.10 | 0 |
| 2026-07-03 | €187.45 | €188.40 | €187.45 | €187.95 | 0 |
| 2026-07-02 | €186.30 | €187.35 | €186.10 | €187.15 | 0 |
| 2026-07-01 | €183.05 | €185.35 | €182.75 | €185.35 | 0 |
| 2026-06-30 | €185.70 | €185.75 | €183.25 | €183.25 | 0 |
| 2026-06-29 | €186.05 | €187.80 | €186.05 | €186.35 | 0 |
| 2026-06-26 | €194.25 | €194.25 | €188.25 | €188.25 | 0 |
| 2026-06-25 | €195.05 | €197.60 | €195.05 | €197.60 | 0 |
| 2026-06-24 | €198.70 | €199.40 | €196.55 | €196.55 | 0 |
| 2026-06-23 | €197.25 | €198.90 | €195.55 | €198.90 | 13 |
| 2026-06-22 | €194.55 | €198.65 | €194.55 | €198.65 | 0 |
| 2026-06-19 | €195.10 | €197.65 | €194.80 | €197.65 | 0 |
| 2026-06-18 | €196.05 | €199.80 | €196.05 | €198.35 | 0 |
| 2026-06-17 | €190.55 | €196.35 | €190.55 | €196.35 | 0 |
| 2026-06-16 | €188.60 | €190.55 | €188.30 | €190.25 | 0 |
| 2026-06-15 | €186.80 | €189.25 | €186.35 | €189.25 | 0 |
| 2026-06-12 | €183.85 | €186.65 | €183.85 | €186.65 | 0 |
| 2026-06-11 | €180.10 | €181.95 | €180.10 | €180.95 | 46 |
| 2026-06-10 | €181.50 | €181.50 | €179.40 | €179.40 | 0 |
| 2026-06-09 | €184.55 | €185.20 | €179.70 | €179.70 | 0 |
| 2026-06-08 | €183.60 | €185.95 | €183.60 | €185.95 | 0 |
| 2026-06-05 | €188.05 | €188.05 | €186.35 | €186.35 | 0 |
| 2026-06-04 | €180.95 | €187.85 | €180.95 | €187.85 | 0 |
| 2026-06-03 | €185.20 | €185.20 | €180.70 | €180.70 | 0 |
| 2026-06-02 | €180.95 | €185.65 | €180.95 | €185.65 | 0 |
| 2026-06-01 | €178.45 | €181.85 | €177.60 | €181.85 | 0 |
| 2026-05-29 | €175.00 | €177.95 | €175.00 | €177.95 | 0 |
| 2026-05-28 | €173.25 | €174.45 | €171.95 | €174.45 | 0 |
| 2026-05-27 | €173.15 | €174.75 | €171.60 | €171.60 | 0 |
| 2026-05-26 | €174.55 | €174.55 | €172.60 | €172.60 | 0 |
| 2026-05-25 | €174.15 | €174.50 | €174.05 | €174.50 | 0 |
| 2026-05-22 | €173.50 | €174.25 | €173.50 | €174.25 | 0 |
| 2026-05-21 | €169.95 | €171.15 | €169.85 | €170.60 | 0 |
| 2026-05-20 | €164.30 | €168.10 | €164.15 | €168.10 | 0 |
| 2026-05-19 | €165.20 | €165.50 | €164.85 | €165.05 | 0 |
| 2026-05-18 | €164.75 | €165.45 | €164.60 | €164.60 | 0 |
| 2026-05-15 | €166.60 | €167.30 | €166.45 | €166.75 | 0 |
| 2026-05-14 | €165.75 | €167.30 | €165.75 | €167.20 | 0 |
| 2026-05-13 | €163.45 | €164.70 | €162.90 | €164.70 | 0 |
| 2026-05-12 | €162.00 | €163.00 | €161.00 | €161.00 | 0 |
| 2026-05-11 | €163.15 | €163.80 | €162.90 | €162.90 | 0 |
| 2026-05-08 | €162.25 | €163.35 | €161.30 | €163.35 | 0 |
| 2026-05-07 | €164.50 | €164.75 | €162.75 | €162.75 | 0 |
| 2026-05-06 | €161.90 | €164.75 | €161.90 | €164.75 | 0 |
| 2026-05-05 | €161.60 | €162.10 | €161.40 | €162.10 | 0 |
| 2026-05-04 | €162.45 | €162.50 | €160.65 | €160.65 | 0 |
| 2026-04-30 | €158.20 | €161.15 | €158.20 | €161.15 | 0 |
| 2026-04-29 | €161.90 | €161.90 | €161.90 | €161.90 | 0 |
| 2026-04-28 | €162.45 | €163.50 | €161.90 | €161.90 | 0 |
| 2026-04-27 | €160.55 | €160.65 | €159.70 | €160.65 | 0 |
| 2026-04-24 | €161.70 | €161.70 | €160.50 | €160.50 | 0 |
| 2026-04-23 | €162.50 | €163.65 | €162.40 | €163.45 | 0 |
| 2026-04-22 | €162.45 | €163.45 | €162.15 | €163.45 | 0 |
| 2026-04-21 | €162.20 | €162.95 | €161.85 | €161.85 | 0 |
| 2026-04-20 | €159.00 | €161.30 | €159.00 | €161.30 | 0 |
| 2026-04-17 | €159.55 | €160.95 | €159.55 | €160.95 | 0 |
| 2026-04-16 | €162.65 | €162.65 | €159.30 | €159.30 | 0 |
| 2026-04-15 | €156.60 | €162.60 | €155.90 | €162.20 | 72 |
| 2026-04-14 | €153.40 | €156.00 | €153.25 | €156.00 | 0 |
| 2026-04-13 | €151.05 | €151.50 | €150.50 | €151.30 | 0 |
| 2026-04-10 | €152.50 | €152.50 | €150.75 | €150.75 | 0 |
| 2026-04-09 | €150.30 | €150.65 | €149.80 | €150.65 | 0 |
| 2026-04-08 | €148.95 | €153.10 | €148.95 | €149.35 | 72 |
| 2026-04-07 | €144.20 | €145.60 | €144.05 | €144.65 | 0 |
| 2026-04-02 | €142.32 | €143.36 | €140.86 | €143.36 | 0 |
| 2026-04-01 | €142.98 | €145.38 | €142.98 | €143.68 | 53 |
| 2026-03-31 | €139.24 | €140.52 | €139.24 | €139.60 | 0 |
| 2026-03-30 | €138.24 | €139.58 | €138.00 | €139.58 | 0 |
| 2026-03-27 | €142.48 | €142.48 | €138.12 | €138.60 | 0 |
| 2026-03-26 | €142.82 | €143.42 | €141.58 | €141.58 | 0 |
| 2026-03-25 | €144.78 | €144.92 | €143.70 | €143.70 | 0 |
| 2026-03-24 | €142.00 | €143.48 | €141.52 | €143.48 | 0 |
| 2026-03-23 | €138.80 | €143.00 | €138.80 | €142.10 | 0 |
| 2026-03-20 | €137.76 | €139.72 | €136.88 | €139.72 | 0 |
| 2026-03-19 | €138.72 | €138.80 | €136.62 | €136.62 | 0 |
| 2026-03-18 | €137.52 | €139.02 | €137.26 | €139.02 | 0 |
| 2026-03-17 | €135.38 | €138.28 | €135.30 | €137.72 | 0 |
| 2026-03-16 | €135.78 | €137.24 | €135.48 | €135.48 | 0 |
| 2026-03-13 | €134.10 | €136.72 | €134.10 | €135.62 | 0 |
| 2026-03-12 | €136.22 | €136.54 | €133.86 | €133.90 | 0 |
| 2026-03-11 | €138.42 | €138.46 | €137.16 | €137.24 | 0 |
| 2026-03-10 | €138.22 | €139.28 | €137.94 | €139.28 | 0 |
| 2026-03-09 | €136.50 | €136.90 | €134.16 | €135.74 | 0 |
| 2026-03-06 | €140.22 | €140.22 | €136.54 | €136.54 | 0 |
| 2026-03-05 | €144.10 | €144.10 | €141.66 | €141.66 | 0 |
| 2026-03-04 | €141.50 | €144.80 | €141.50 | €144.80 | 0 |
| 2026-03-03 | €141.80 | €141.80 | €139.40 | €141.00 | 0 |
| 2026-03-02 | €139.56 | €144.20 | €138.52 | €144.20 | 0 |
| 2026-02-27 | €149.90 | €150.08 | €142.88 | €142.88 | 0 |
| 2026-02-26 | €146.40 | €149.78 | €146.40 | €149.78 | 0 |
| 2026-02-25 | €143.26 | €146.82 | €143.26 | €146.82 | 0 |
| 2026-02-24 | €141.90 | €142.34 | €140.44 | €142.34 | 0 |
| 2026-02-23 | €147.52 | €148.80 | €142.30 | €142.30 | 0 |
| 2026-02-20 | €148.94 | €148.94 | €147.42 | €147.42 | 115 |
| 2026-02-19 | €150.38 | €150.38 | €148.00 | €148.00 | 0 |
| 2026-02-18 | €145.32 | €149.70 | €145.32 | €149.70 | 62 |
| 2026-02-17 | €145.30 | €145.60 | €145.22 | €145.60 | 0 |
| 2026-02-16 | €144.76 | €145.44 | €144.76 | €145.44 | 0 |
| 2026-02-13 | €141.52 | €143.10 | €141.52 | €142.08 | 0 |
| 2026-02-12 | €149.40 | €149.66 | €141.18 | €141.18 | 0 |
| 2026-02-11 | €150.06 | €150.06 | €148.00 | €148.00 | 0 |
| 2026-02-10 | €153.28 | €153.94 | €147.18 | €147.18 | 0 |
| 2026-02-09 | €152.00 | €153.66 | €151.06 | €153.66 | 0 |
| 2026-02-06 | €148.68 | €151.88 | €148.68 | €151.88 | 0 |
| 2026-02-05 | €152.74 | €154.74 | €149.48 | €149.48 | 0 |
| 2026-02-04 | €154.72 | €155.60 | €154.14 | €154.14 | 0 |
| 2026-02-03 | €157.02 | €157.70 | €154.84 | €154.84 | 0 |
| 2026-02-02 | €152.46 | €156.18 | €152.46 | €156.18 | 0 |
| 2026-01-30 | €151.02 | €151.92 | €150.24 | €151.92 | 0 |
| 2026-01-29 | €152.02 | €152.02 | €152.02 | €152.02 | 0 |
| 2026-01-28 | €152.94 | €152.94 | €152.02 | €152.02 | 0 |
| 2026-01-27 | €153.86 | €153.86 | €152.34 | €152.34 | 0 |
| 2026-01-26 | €151.10 | €152.78 | €150.28 | €152.78 | 0 |
| 2026-01-23 | €156.10 | €156.10 | €152.20 | €152.20 | 0 |
| 2026-01-22 | €157.58 | €158.08 | €157.00 | €157.00 | 0 |
| 2026-01-21 | €156.26 | €156.54 | €155.66 | €156.54 | 0 |
| 2026-01-20 | €159.28 | €159.28 | €157.14 | €157.14 | 0 |
| 2026-01-19 | €159.46 | €163.86 | €159.46 | €161.06 | 126 |
| 2026-01-16 | €165.60 | €165.68 | €164.34 | €165.40 | 0 |
| 2026-01-15 | €155.48 | €164.18 | €154.98 | €164.18 | 66 |
| 2026-01-14 | €156.68 | €156.68 | €155.16 | €155.16 | 0 |
| 2026-01-13 | €160.32 | €160.50 | €157.60 | €157.60 | 0 |
| 2026-01-12 | €158.86 | €158.86 | €157.88 | €158.06 | 0 |
| 2026-01-09 | €160.06 | €160.34 | €159.12 | €160.34 | 0 |
| 2026-01-08 | €157.92 | €159.62 | €157.72 | €159.62 | 0 |
| 2026-01-07 | €160.66 | €161.32 | €158.24 | €158.24 | 0 |
| 2026-01-06 | €159.16 | €161.02 | €159.00 | €161.02 | 0 |
| 2026-01-05 | €155.60 | €159.52 | €155.60 | €159.52 | 0 |
| 2026-01-02 | €151.82 | €152.84 | €151.82 | €152.84 | 0 |
| 2025-12-30 | €153.04 | €153.46 | €153.04 | €153.46 | 0 |
| 2025-12-29 | €153.82 | €154.70 | €153.66 | €153.66 | 0 |
| 2025-12-23 | €152.68 | €153.40 | €152.68 | €152.68 | 0 |
| 2025-12-22 | €151.88 | €152.56 | €151.34 | €152.56 | 0 |
| 2025-12-19 | €148.06 | €150.98 | €147.86 | €150.98 | 0 |
| 2025-12-18 | €149.34 | €150.40 | €149.20 | €149.20 | 0 |
| 2025-12-17 | €151.20 | €151.40 | €149.42 | €149.42 | 0 |
| 2025-12-16 | €150.56 | €154.22 | €150.56 | €150.58 | 0 |
| 2025-12-15 | €152.44 | €153.00 | €152.44 | €152.82 | 0 |
| 2025-12-12 | €153.54 | €154.62 | €152.10 | €152.10 | 0 |
| 2025-12-11 | €152.36 | €154.14 | €152.36 | €154.14 | 0 |
| 2025-12-10 | €154.14 | €154.14 | €153.46 | €153.98 | 0 |
| 2025-12-09 | €152.16 | €154.80 | €152.16 | €154.80 | 0 |
| 2025-12-08 | €151.74 | €153.76 | €151.54 | €153.76 | 0 |
| 2025-12-05 | €150.12 | €151.84 | €149.90 | €151.84 | 0 |
| 2025-12-04 | €149.10 | €149.98 | €149.10 | €149.98 | 20 |
| 2025-12-03 | €145.56 | €146.70 | €144.66 | €146.70 | 1 |
| 2025-12-02 | €144.86 | €145.80 | €144.86 | €145.54 | 0 |
| 2025-12-01 | €145.02 | €145.40 | €144.86 | €145.38 | 0 |
| 2025-11-28 | €146.28 | €146.56 | €145.20 | €146.56 | 0 |
| 2025-11-27 | €145.00 | €145.90 | €144.80 | €145.90 | 4 |
| 2025-11-26 | €143.42 | €145.00 | €143.42 | €145.00 | 0 |
| 2025-11-25 | €141.14 | €141.78 | €141.06 | €141.08 | 23 |
| 2025-11-24 | €137.90 | €138.90 | €137.90 | €138.90 | 0 |
| 2025-11-21 | €137.66 | €139.04 | €135.80 | €135.80 | 0 |
| 2025-11-20 | €142.00 | €142.86 | €141.68 | €142.86 | 0 |
| 2025-11-19 | €138.40 | €139.74 | €138.40 | €139.74 | 0 |
| 2025-11-18 | €136.32 | €138.24 | €136.32 | €138.24 | 42 |
| 2025-11-17 | €141.92 | €142.02 | €140.54 | €140.54 | 0 |
| 2025-11-14 | €142.06 | €142.06 | €140.62 | €140.92 | 0 |
| 2025-11-13 | €146.54 | €146.54 | €144.72 | €144.72 | 0 |
| 2025-11-12 | €143.78 | €147.86 | €143.78 | €147.86 | 0 |
| 2025-11-11 | €142.60 | €142.60 | €142.42 | €142.46 | 0 |
| 2025-11-10 | €141.36 | €142.22 | €140.96 | €142.22 | 0 |
| 2025-11-07 | €142.12 | €142.12 | €137.76 | €137.76 | 0 |
| 2025-11-06 | €143.26 | €143.86 | €141.52 | €141.52 | 0 |
| 2025-11-05 | €142.46 | €143.60 | €142.46 | €143.60 | 0 |
| 2025-11-04 | €140.42 | €144.40 | €140.22 | €144.40 | 0 |
| 2025-11-03 | €142.58 | €143.06 | €141.74 | €141.74 | 0 |
| 2025-10-31 | €141.84 | €142.52 | €141.42 | €142.52 | 0 |
| 2025-10-30 | €141.38 | €143.60 | €141.32 | €143.60 | 0 |
| 2025-10-29 | €142.30 | €142.30 | €141.28 | €141.96 | 0 |
| 2025-10-28 | €142.84 | €142.84 | €141.28 | €141.28 | 0 |
| 2025-10-27 | €142.32 | €142.80 | €141.56 | €142.80 | 0 |
| 2025-10-24 | €137.56 | €141.44 | €137.46 | €141.44 | 0 |
| 2025-10-23 | €136.60 | €137.08 | €134.84 | €136.68 | 14 |
| 2025-10-22 | €137.28 | €137.72 | €136.60 | €136.60 | 0 |
| 2025-10-21 | €139.46 | €139.68 | €138.12 | €138.12 | 0 |
| 2025-10-20 | €137.10 | €139.60 | €136.80 | €139.60 | 0 |
| 2025-10-17 | €135.34 | €137.50 | €135.34 | €135.96 | 0 |
| 2025-10-16 | €140.44 | €140.44 | €140.04 | €140.16 | 0 |
| 2025-10-15 | €135.14 | €141.92 | €135.14 | €141.92 | 130 |
| 2025-10-14 | €134.68 | €134.68 | €133.06 | €133.06 | 0 |
| 2025-10-13 | €133.50 | €134.38 | €133.34 | €134.38 | 0 |
| 2025-10-10 | €135.24 | €135.64 | €132.22 | €132.22 | 0 |
| 2025-10-09 | €134.26 | €134.56 | €133.94 | €133.94 | 0 |