Morgan Stanley (1MS) Price History
Daily open, high, low, close and volume for Morgan Stanley (1MS) from 2025-10-13 to 2026-10-12, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-12 | €171.40 | €171.40 | €170.75 | €170.25 | 144 |
| 2026-10-09 | €175.45 | €175.45 | €168.75 | €169.10 | 74 |
| 2026-10-08 | €168.60 | €170.05 | €166.10 | €166.10 | 65 |
| 2026-10-07 | €168.60 | €168.60 | €168.60 | €167.40 | 5 |
| 2026-10-06 | €171.30 | €171.30 | €171.30 | €170.30 | 5 |
| 2026-10-05 | €162.50 | €162.50 | €162.50 | €162.50 | 0 |
| 2026-10-02 | €162.50 | €162.50 | €162.50 | €162.50 | 0 |
| 2026-10-01 | €164.00 | €164.00 | €155.85 | €162.50 | 19 |
| 2026-09-30 | €171.80 | €171.80 | €171.80 | €171.80 | 0 |
| 2026-09-29 | €171.80 | €171.80 | €171.80 | €171.80 | 0 |
| 2026-09-28 | €171.80 | €171.80 | €171.80 | €171.80 | 0 |
| 2026-09-25 | €171.80 | €171.80 | €171.80 | €171.80 | 0 |
| 2026-09-24 | €172.90 | €172.90 | €172.90 | €171.80 | 3 |
| 2026-09-23 | €176.50 | €176.50 | €176.50 | €176.50 | 0 |
| 2026-09-22 | €176.50 | €176.50 | €176.50 | €176.50 | 0 |
| 2026-09-21 | €176.50 | €176.50 | €176.50 | €176.50 | 0 |
| 2026-09-18 | €180.35 | €180.35 | €180.35 | €176.50 | 6 |
| 2026-09-17 | €179.95 | €180.95 | €173.15 | €176.30 | 69 |
| 2026-09-16 | €178.75 | €178.75 | €178.75 | €179.35 | 7 |
| 2026-09-15 | €176.50 | €176.60 | €174.80 | €175.15 | 51 |
| 2026-09-14 | €184.95 | €184.95 | €184.95 | €184.95 | 0 |
| 2026-09-11 | €184.95 | €184.95 | €184.95 | €184.95 | 0 |
| 2026-09-10 | €187.85 | €187.85 | €187.85 | €184.95 | 4 |
| 2026-09-09 | €182.00 | €182.00 | €182.00 | €184.95 | 62 |
| 2026-09-08 | €187.80 | €189.10 | €187.80 | €187.15 | 35 |
| 2026-09-07 | €183.75 | €183.75 | €183.75 | €185.35 | 25 |
| 2026-09-04 | €183.75 | €183.75 | €183.75 | €183.75 | 0 |
| 2026-09-03 | €183.75 | €183.75 | €183.75 | €183.75 | 0 |
| 2026-09-02 | €180.55 | €180.55 | €180.55 | €183.75 | 86 |
| 2026-09-01 | €183.70 | €183.70 | €181.90 | €184.65 | 19 |
| 2026-08-31 | €184.25 | €184.25 | €184.25 | €183.50 | 3 |
| 2026-08-28 | €183.00 | €183.00 | €183.00 | €183.00 | 0 |
| 2026-08-27 | €183.00 | €183.00 | €183.00 | €183.00 | 0 |
| 2026-08-26 | €183.25 | €186.60 | €183.25 | €183.00 | 23 |
| 2026-08-25 | €184.40 | €184.40 | €184.40 | €184.40 | 0 |
| 2026-08-24 | €186.10 | €186.10 | €186.10 | €184.40 | 23 |
| 2026-08-21 | €186.80 | €186.80 | €186.80 | €186.80 | 0 |
| 2026-08-20 | €186.80 | €186.80 | €186.80 | €186.80 | 0 |
| 2026-08-19 | €186.80 | €186.80 | €186.80 | €186.80 | 0 |
| 2026-08-18 | €189.25 | €189.25 | €189.25 | €186.80 | 3 |
| 2026-08-17 | €189.25 | €189.25 | €189.25 | €189.25 | 0 |
| 2026-08-14 | €189.25 | €189.25 | €189.25 | €189.25 | 0 |
| 2026-08-13 | €189.25 | €189.25 | €189.25 | €189.25 | 0 |
| 2026-08-12 | €191.20 | €191.20 | €191.20 | €189.25 | 13 |
| 2026-08-11 | €188.30 | €188.30 | €188.30 | €188.30 | 0 |
| 2026-08-10 | €188.30 | €188.30 | €188.30 | €188.30 | 0 |
| 2026-08-07 | €188.30 | €188.30 | €188.30 | €188.30 | 0 |
| 2026-08-06 | €188.30 | €188.30 | €188.30 | €188.30 | 5 |
| 2026-08-05 | €190.60 | €190.60 | €188.60 | €189.35 | 26 |
| 2026-08-04 | €185.90 | €188.35 | €185.90 | €189.00 | 24 |
| 2026-08-03 | €190.75 | €190.75 | €183.90 | €182.90 | 27 |
| 2026-07-31 | €188.70 | €188.70 | €179.30 | €183.30 | 8 |
| 2026-07-30 | €186.25 | €186.25 | €186.25 | €177.95 | 5 |
| 2026-07-29 | €181.35 | €181.35 | €181.35 | €180.55 | 5 |
| 2026-07-28 | €188.40 | €188.40 | €188.40 | €188.40 | 0 |
| 2026-07-27 | €188.40 | €188.40 | €188.40 | €188.40 | 0 |
| 2026-07-24 | €179.60 | €197.50 | €179.60 | €188.40 | 35 |
| 2026-07-23 | €191.55 | €191.55 | €191.55 | €188.05 | 8 |
| 2026-07-22 | €186.95 | €186.95 | €186.95 | €186.95 | 0 |
| 2026-07-21 | €186.95 | €186.95 | €186.95 | €186.95 | 0 |
| 2026-07-20 | €193.95 | €193.95 | €193.95 | €186.95 | 10 |
| 2026-07-17 | €190.40 | €190.40 | €190.40 | €189.55 | 100 |
| 2026-07-16 | €199.65 | €199.65 | €199.65 | €199.65 | 0 |
| 2026-07-15 | €209.10 | €209.10 | €189.30 | €199.65 | 243 |
| 2026-07-14 | €198.85 | €198.85 | €198.85 | €200.60 | 2 |
| 2026-07-13 | €194.05 | €198.85 | €194.05 | €192.85 | 15 |
| 2026-07-10 | €194.15 | €194.15 | €194.15 | €194.15 | 0 |
| 2026-07-09 | €194.15 | €194.15 | €194.15 | €194.15 | 0 |
| 2026-07-08 | €194.15 | €194.15 | €194.15 | €194.15 | 0 |
| 2026-07-07 | €194.15 | €194.15 | €194.15 | €194.15 | 0 |
| 2026-07-06 | €188.80 | €194.35 | €188.80 | €194.15 | 89 |
| 2026-07-03 | €194.55 | €194.55 | €194.55 | €188.75 | 1 |
| 2026-07-02 | €185.75 | €185.75 | €185.75 | €186.85 | 5 |
| 2026-07-01 | €185.90 | €185.90 | €185.90 | €185.90 | 0 |
| 2026-06-30 | €185.90 | €185.90 | €185.90 | €185.90 | 0 |
| 2026-06-29 | €193.25 | €193.70 | €187.75 | €185.90 | 70 |
| 2026-06-26 | €188.40 | €188.40 | €188.30 | €188.30 | 109 |
| 2026-06-25 | €198.50 | €198.50 | €192.60 | €197.70 | 25 |
| 2026-06-24 | €198.35 | €198.35 | €198.35 | €198.35 | 0 |
| 2026-06-23 | €198.35 | €198.35 | €198.35 | €198.35 | 0 |
| 2026-06-22 | €197.25 | €199.75 | €197.25 | €198.35 | 63 |
| 2026-06-19 | €198.50 | €198.75 | €192.95 | €193.80 | 28 |
| 2026-06-18 | €200.80 | €200.80 | €197.70 | €198.40 | 211 |
| 2026-06-17 | €192.80 | €194.55 | €189.30 | €195.55 | 270 |
| 2026-06-16 | €188.70 | €188.70 | €188.70 | €189.95 | 14 |
| 2026-06-15 | €190.05 | €190.05 | €187.80 | €188.95 | 28 |
| 2026-06-12 | €181.70 | €185.90 | €181.70 | €186.75 | 4 |
| 2026-06-11 | €179.45 | €179.45 | €179.45 | €181.00 | 30 |
| 2026-06-10 | €186.95 | €186.95 | €179.65 | €179.65 | 6 |
| 2026-06-09 | €185.75 | €185.75 | €180.00 | €180.00 | 108 |
| 2026-06-08 | €181.40 | €190.45 | €174.95 | €186.65 | 227 |
| 2026-06-05 | €181.10 | €192.35 | €181.10 | €186.25 | 48 |
| 2026-06-04 | €184.65 | €184.65 | €184.65 | €187.65 | 64 |
| 2026-06-03 | €189.00 | €190.35 | €180.80 | €187.85 | 100 |
| 2026-06-02 | €183.50 | €190.15 | €177.45 | €185.60 | 320 |
| 2026-06-01 | €183.25 | €183.50 | €175.50 | €180.80 | 407 |
| 2026-05-29 | €178.65 | €181.85 | €175.70 | €180.10 | 112 |
| 2026-05-28 | €174.50 | €182.50 | €174.00 | €174.30 | 41 |
| 2026-05-27 | €171.75 | €171.75 | €170.70 | €171.55 | 38 |
| 2026-05-26 | €174.20 | €174.20 | €174.20 | €174.20 | 0 |
| 2026-05-25 | €171.45 | €178.55 | €171.45 | €174.20 | 30 |
| 2026-05-22 | €175.50 | €179.75 | €173.95 | €174.00 | 171 |
| 2026-05-21 | €172.55 | €172.55 | €161.75 | €171.15 | 16 |
| 2026-05-20 | €167.20 | €167.20 | €167.20 | €167.75 | 18 |
| 2026-05-19 | €164.40 | €164.40 | €164.40 | €164.40 | 0 |
| 2026-05-18 | €169.15 | €169.15 | €165.80 | €164.40 | 10 |
| 2026-05-15 | €172.05 | €172.05 | €165.65 | €166.55 | 24 |
| 2026-05-14 | €167.75 | €167.75 | €162.35 | €167.35 | 25 |
| 2026-05-13 | €160.45 | €160.45 | €160.45 | €160.45 | 0 |
| 2026-05-12 | €158.00 | €159.90 | €156.25 | €160.45 | 82 |
| 2026-05-11 | €162.25 | €162.25 | €162.25 | €162.65 | 1 |
| 2026-05-08 | €160.65 | €160.65 | €160.65 | €160.65 | 0 |
| 2026-05-07 | €160.65 | €160.65 | €160.65 | €160.65 | 0 |
| 2026-05-06 | €160.65 | €160.65 | €160.65 | €160.65 | 0 |
| 2026-05-05 | €160.65 | €160.65 | €160.65 | €160.65 | 0 |
| 2026-05-04 | €160.35 | €160.35 | €160.35 | €160.65 | 7 |
| 2026-04-30 | €156.80 | €160.45 | €156.80 | €160.45 | 42 |
| 2026-04-29 | €152.45 | €152.45 | €152.40 | €157.80 | 30 |
| 2026-04-28 | €164.25 | €164.25 | €161.20 | €161.20 | 172 |
| 2026-04-27 | €163.55 | €163.55 | €163.55 | €163.55 | 0 |
| 2026-04-24 | €163.55 | €163.55 | €163.55 | €163.55 | 0 |
| 2026-04-23 | €163.55 | €163.55 | €163.55 | €163.55 | 0 |
| 2026-04-22 | €161.05 | €161.05 | €161.05 | €163.55 | 20 |
| 2026-04-21 | €161.05 | €161.05 | €161.05 | €161.05 | 0 |
| 2026-04-20 | €160.00 | €160.00 | €160.00 | €161.05 | 25 |
| 2026-04-17 | €159.65 | €159.65 | €159.65 | €159.65 | 0 |
| 2026-04-16 | €165.00 | €166.80 | €160.75 | €159.65 | 37 |
| 2026-04-15 | €156.50 | €163.80 | €156.50 | €162.10 | 60 |
| 2026-04-14 | €155.70 | €156.65 | €151.15 | €156.00 | 65 |
| 2026-04-13 | €151.60 | €151.60 | €149.00 | €151.05 | 12 |
| 2026-04-10 | €150.35 | €150.35 | €150.35 | €150.35 | 0 |
| 2026-04-09 | €148.30 | €150.35 | €148.25 | €150.35 | 48 |
| 2026-04-08 | €150.90 | €151.20 | €145.85 | €149.55 | 27 |
| 2026-04-07 | €144.60 | €144.60 | €144.60 | €144.25 | 1 |
| 2026-04-02 | €136.94 | €136.94 | €136.94 | €136.94 | 0 |
| 2026-04-01 | €136.94 | €136.94 | €136.94 | €136.94 | 0 |
| 2026-03-31 | €136.94 | €136.94 | €136.94 | €136.94 | 0 |
| 2026-03-30 | €136.94 | €136.94 | €136.94 | €136.94 | 0 |
| 2026-03-27 | €146.10 | €146.10 | €138.02 | €136.94 | 10 |
| 2026-03-26 | €142.00 | €142.00 | €142.00 | €141.26 | 1 |
| 2026-03-25 | €142.94 | €142.94 | €142.94 | €142.94 | 0 |
| 2026-03-24 | €140.06 | €140.06 | €140.06 | €142.94 | 11 |
| 2026-03-23 | €138.06 | €138.06 | €138.06 | €141.60 | 2 |
| 2026-03-20 | €133.02 | €139.20 | €133.02 | €139.40 | 11 |
| 2026-03-19 | €136.54 | €136.54 | €136.54 | €136.54 | 0 |
| 2026-03-18 | €136.54 | €136.54 | €136.54 | €136.54 | 0 |
| 2026-03-17 | €136.54 | €136.54 | €136.54 | €136.54 | 0 |
| 2026-03-16 | €136.54 | €136.54 | €136.54 | €136.54 | 0 |
| 2026-03-13 | €136.54 | €136.54 | €136.54 | €136.54 | 0 |
| 2026-03-12 | €136.54 | €136.54 | €136.54 | €136.54 | 0 |
| 2026-03-11 | €136.54 | €136.54 | €136.54 | €136.54 | 0 |
| 2026-03-10 | €136.54 | €136.54 | €136.54 | €136.54 | 0 |
| 2026-03-09 | €136.54 | €136.54 | €136.54 | €136.54 | 0 |
| 2026-03-06 | €138.22 | €138.22 | €134.54 | €136.54 | 56 |
| 2026-03-05 | €144.80 | €144.80 | €144.80 | €144.80 | 0 |
| 2026-03-04 | €145.00 | €145.00 | €145.00 | €144.80 | 1,015 |
| 2026-03-03 | €143.54 | €143.54 | €143.54 | €143.54 | 0 |
| 2026-03-02 | €143.98 | €143.98 | €139.38 | €143.54 | 86 |
| 2026-02-27 | €148.90 | €148.90 | €148.90 | €148.90 | 0 |
| 2026-02-26 | €145.84 | €148.90 | €145.84 | €148.90 | 6 |
| 2026-02-25 | €143.92 | €145.54 | €141.18 | €147.12 | 49 |
| 2026-02-24 | €142.16 | €142.16 | €142.16 | €142.58 | 1 |
| 2026-02-23 | €145.56 | €151.90 | €145.56 | €142.84 | 16 |
| 2026-02-20 | €149.82 | €149.82 | €149.82 | €149.82 | 0 |
| 2026-02-19 | €149.82 | €149.82 | €149.82 | €149.82 | 0 |
| 2026-02-18 | €148.62 | €148.62 | €148.62 | €149.82 | 6 |
| 2026-02-17 | €140.04 | €140.04 | €140.04 | €145.38 | 6 |
| 2026-02-16 | €147.20 | €147.20 | €147.20 | €137.30 | 4 |
| 2026-02-13 | €141.54 | €141.54 | €141.54 | €141.54 | 0 |
| 2026-02-12 | €149.48 | €149.48 | €143.52 | €141.54 | 5 |
| 2026-02-11 | €146.96 | €146.96 | €146.96 | €147.86 | 15 |
| 2026-02-10 | €153.04 | €153.04 | €153.04 | €153.04 | 0 |
| 2026-02-09 | €149.88 | €153.04 | €149.88 | €153.04 | 2 |
| 2026-02-06 | €147.22 | €147.94 | €147.22 | €151.94 | 6 |
| 2026-02-05 | €154.04 | €154.04 | €154.04 | €149.44 | 10 |
| 2026-02-04 | €155.56 | €155.56 | €154.04 | €154.04 | 6 |
| 2026-02-03 | €159.02 | €159.02 | €155.16 | €155.16 | 14 |
| 2026-02-02 | €159.14 | €159.14 | €156.46 | €156.34 | 20 |
| 2026-01-30 | €153.80 | €153.80 | €153.80 | €152.06 | 2 |
| 2026-01-29 | €151.96 | €151.96 | €151.96 | €151.96 | 0 |
| 2026-01-28 | €151.96 | €151.96 | €151.96 | €151.96 | 1 |
| 2026-01-27 | €152.46 | €152.46 | €152.46 | €152.50 | 3 |
| 2026-01-26 | €167.58 | €167.58 | €150.86 | €152.74 | 354 |
| 2026-01-23 | €156.66 | €156.66 | €156.66 | €152.36 | 1 |
| 2026-01-22 | €156.82 | €156.82 | €156.82 | €156.98 | 10 |
| 2026-01-21 | €156.00 | €156.40 | €155.48 | €156.82 | 27 |
| 2026-01-20 | €161.86 | €161.86 | €161.86 | €161.86 | 0 |
| 2026-01-19 | €165.02 | €165.02 | €162.32 | €161.86 | 64 |
| 2026-01-16 | €166.72 | €166.72 | €164.00 | €165.48 | 290 |
| 2026-01-15 | €155.98 | €164.00 | €155.40 | €164.06 | 541 |
| 2026-01-14 | €157.48 | €157.52 | €156.92 | €155.12 | 22 |
| 2026-01-13 | €160.86 | €161.10 | €160.00 | €157.70 | 1,347 |
| 2026-01-12 | €158.62 | €158.82 | €158.02 | €157.98 | 173 |
| 2026-01-09 | €160.44 | €160.44 | €159.46 | €160.34 | 169 |
| 2026-01-08 | €158.84 | €158.84 | €158.84 | €159.38 | 50 |
| 2026-01-07 | €160.94 | €161.00 | €158.26 | €158.30 | 123 |
| 2026-01-06 | €153.34 | €159.96 | €153.34 | €160.94 | 24 |
| 2026-01-05 | €160.46 | €160.46 | €159.92 | €159.66 | 298 |
| 2026-01-02 | €158.30 | €158.30 | €152.58 | €152.90 | 50 |
| 2025-12-30 | €158.72 | €158.72 | €154.42 | €152.02 | 8 |
| 2025-12-29 | €162.12 | €162.12 | €152.48 | €153.60 | 35 |
| 2025-12-23 | €152.34 | €152.34 | €152.26 | €152.78 | 40 |
| 2025-12-22 | €149.66 | €149.66 | €149.66 | €149.66 | 0 |
| 2025-12-19 | €149.66 | €149.66 | €149.66 | €149.66 | 0 |
| 2025-12-18 | €149.66 | €149.66 | €149.66 | €149.66 | 0 |
| 2025-12-17 | €150.56 | €151.88 | €150.56 | €149.66 | 547 |
| 2025-12-16 | €151.00 | €151.00 | €151.00 | €150.54 | 10 |
| 2025-12-15 | €152.34 | €152.34 | €152.34 | €153.12 | 18 |
| 2025-12-12 | €154.20 | €154.20 | €154.20 | €152.50 | 17 |
| 2025-12-11 | €154.14 | €154.14 | €154.14 | €154.14 | 0 |
| 2025-12-10 | €152.80 | €152.80 | €152.80 | €154.14 | 80 |
| 2025-12-09 | €150.08 | €154.98 | €150.08 | €154.90 | 61 |
| 2025-12-08 | €154.02 | €154.18 | €154.02 | €154.02 | 265 |
| 2025-12-05 | €145.26 | €145.26 | €145.26 | €145.26 | 0 |
| 2025-12-04 | €145.26 | €145.26 | €145.26 | €145.26 | 0 |
| 2025-12-03 | €145.26 | €145.26 | €145.26 | €145.26 | 0 |
| 2025-12-02 | €145.26 | €145.26 | €145.26 | €145.26 | 0 |
| 2025-12-01 | €144.88 | €144.88 | €144.88 | €145.26 | 10 |
| 2025-11-28 | €146.18 | €146.18 | €146.18 | €146.18 | 0 |
| 2025-11-27 | €147.06 | €147.06 | €147.06 | €146.18 | 2 |
| 2025-11-26 | €139.64 | €139.64 | €139.64 | €139.64 | 0 |
| 2025-11-25 | €139.64 | €139.64 | €139.64 | €139.64 | 0 |
| 2025-11-24 | €139.64 | €139.64 | €139.64 | €139.64 | 0 |
| 2025-11-21 | €139.64 | €139.64 | €139.64 | €139.64 | 0 |
| 2025-11-20 | €139.64 | €139.64 | €139.64 | €139.64 | 0 |
| 2025-11-19 | €139.40 | €139.40 | €139.40 | €139.64 | 1 |
| 2025-11-18 | €141.12 | €141.12 | €141.12 | €141.12 | 0 |
| 2025-11-17 | €141.12 | €141.12 | €141.12 | €141.12 | 0 |
| 2025-11-14 | €140.44 | €140.44 | €140.44 | €141.12 | 7 |
| 2025-11-13 | €147.26 | €147.26 | €145.62 | €144.72 | 25 |
| 2025-11-12 | €147.98 | €148.00 | €147.46 | €147.58 | 51 |
| 2025-11-11 | €142.30 | €142.30 | €142.30 | €142.92 | 9 |
| 2025-11-10 | €140.14 | €142.66 | €140.14 | €142.04 | 16 |
| 2025-11-07 | €142.88 | €142.88 | €142.88 | €137.72 | 30 |
| 2025-11-06 | €142.20 | €142.20 | €142.20 | €141.62 | 2 |
| 2025-11-05 | €144.20 | €144.20 | €144.20 | €144.20 | 0 |
| 2025-11-04 | €140.98 | €144.20 | €139.70 | €144.20 | 221 |
| 2025-11-03 | €141.60 | €143.06 | €141.60 | €141.76 | 102 |
| 2025-10-31 | €142.14 | €142.14 | €142.14 | €142.36 | 11 |
| 2025-10-30 | €141.82 | €141.82 | €141.82 | €141.82 | 0 |
| 2025-10-29 | €143.72 | €143.74 | €141.08 | €141.82 | 91 |
| 2025-10-28 | €142.92 | €142.92 | €142.92 | €141.08 | 10 |
| 2025-10-27 | €136.48 | €136.48 | €136.48 | €136.48 | 0 |
| 2025-10-24 | €136.48 | €136.48 | €136.48 | €136.48 | 0 |
| 2025-10-23 | €136.48 | €136.48 | €136.48 | €136.48 | 0 |
| 2025-10-22 | €137.74 | €138.22 | €136.92 | €136.48 | 383 |
| 2025-10-21 | €138.86 | €138.86 | €138.86 | €137.96 | 14 |
| 2025-10-20 | €136.42 | €139.54 | €136.42 | €139.36 | 17 |
| 2025-10-17 | €136.58 | €137.22 | €133.68 | €135.96 | 34 |
| 2025-10-16 | €139.48 | €139.96 | €139.48 | €140.00 | 171 |
| 2025-10-15 | €135.14 | €141.36 | €135.14 | €141.36 | 206 |
| 2025-10-14 | €132.30 | €132.30 | €132.30 | €132.30 | 0 |
| 2025-10-13 | €132.30 | €132.30 | €132.30 | €132.30 | 0 |