Morgan Stanley (LON:0QYU)
London · Delayed Price · Currency is GBP · Price in USD 157.04
+1.67 (1.08%)
At close: Oct 3, 2025
Morgan Stanley Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 155.94 | 157.75 | 155.78 | 157.04 | 157.04 | 1.08% | 2,091 |
| Oct 2, 2025 | 156.78 | 158.00 | 154.00 | 155.37 | 155.37 | -1.67% | 2,990 |
| Oct 1, 2025 | 157.20 | 158.32 | 155.33 | 158.01 | 158.01 | 0.50% | 874 |
| Sep 30, 2025 | 161.37 | 162.11 | 156.89 | 157.22 | 157.22 | -2.02% | 1,335 |
| Sep 29, 2025 | 161.00 | 162.00 | 159.90 | 160.47 | 160.47 | -0.43% | 695 |
| Sep 26, 2025 | 159.32 | 161.66 | 159.32 | 161.17 | 161.17 | 2.16% | 579 |
| Sep 25, 2025 | 157.49 | 158.80 | 156.58 | 157.77 | 157.77 | -1.21% | 619 |
| Sep 24, 2025 | 161.14 | 161.25 | 158.17 | 159.71 | 159.71 | -0.31% | 1,832 |
| Sep 23, 2025 | 160.38 | 163.86 | 159.98 | 160.20 | 160.20 | -0.21% | 1,938 |
| Sep 22, 2025 | 159.59 | 160.54 | 157.94 | 160.54 | 160.54 | -0.21% | 1,095 |
| Sep 19, 2025 | 159.03 | 160.87 | 158.13 | 160.87 | 160.87 | 0.95% | 2,219 |
| Sep 18, 2025 | 159.50 | 160.07 | 157.28 | 159.35 | 159.35 | 1.79% | 977 |
| Sep 17, 2025 | 155.81 | 157.60 | 155.81 | 156.56 | 156.56 | -0.04% | 520 |
| Sep 16, 2025 | 157.00 | 157.49 | 155.77 | 156.62 | 156.62 | 0.37% | 13,185 |
| Sep 15, 2025 | 156.47 | 158.40 | 156.04 | 156.04 | 156.04 | -0.31% | 1,098 |
| Sep 12, 2025 | 156.18 | 156.86 | 155.74 | 156.53 | 156.53 | 0.09% | 1,994 |
| Sep 11, 2025 | 154.79 | 157.78 | 153.68 | 156.39 | 156.39 | 1.67% | 11,698 |
| Sep 10, 2025 | 151.94 | 154.37 | 151.76 | 153.82 | 153.82 | 1.25% | 2,163 |
| Sep 9, 2025 | 148.70 | 152.50 | 148.33 | 151.91 | 151.91 | 2.64% | 1,415 |
| Sep 8, 2025 | 148.50 | 148.83 | 147.47 | 148.01 | 148.01 | 0.10% | 636 |
| Sep 5, 2025 | 151.18 | 151.39 | 146.36 | 147.85 | 147.85 | -1.54% | 1,129 |
| Sep 4, 2025 | 148.72 | 150.25 | 148.72 | 150.17 | 150.17 | 1.82% | 1,394 |
| Sep 3, 2025 | 148.76 | 149.58 | 147.17 | 147.49 | 147.49 | -0.74% | 1,676 |
| Sep 2, 2025 | 150.75 | 150.75 | 145.66 | 148.60 | 148.60 | -1.27% | 4,503 |
| Aug 29, 2025 | 150.07 | 150.64 | 149.29 | 150.51 | 150.51 | 0.37% | 10,069 |
| Aug 28, 2025 | 149.52 | 150.39 | 149.39 | 149.96 | 149.96 | 0.14% | 822 |
| Aug 27, 2025 | 145.53 | 149.77 | 145.53 | 149.74 | 149.74 | 1.38% | 2,933 |
| Aug 26, 2025 | 147.32 | 148.01 | 146.45 | 147.71 | 147.71 | -0.10% | 1,060 |
| Aug 25, 2025 | 148.17 | 148.61 | 147.47 | 147.86 | 147.86 | 0.08% | 3,413 |
| Aug 22, 2025 | 144.82 | 148.77 | 144.51 | 147.74 | 147.74 | 2.60% | 4,748 |
| Aug 21, 2025 | 143.95 | 144.35 | 143.18 | 144.00 | 144.00 | 0.17% | 145 |
| Aug 20, 2025 | 144.07 | 144.07 | 141.08 | 143.75 | 143.75 | -0.20% | 621 |
| Aug 19, 2025 | 144.25 | 144.97 | 143.59 | 144.04 | 144.04 | -0.20% | 3,250 |
| Aug 18, 2025 | 144.50 | 145.07 | 143.82 | 144.33 | 144.33 | -0.46% | 1,689 |
| Aug 15, 2025 | 149.00 | 149.00 | 144.99 | 144.99 | 144.99 | -1.95% | 901 |
| Aug 14, 2025 | 148.16 | 148.16 | 146.36 | 147.88 | 147.88 | 0.56% | 623 |
| Aug 13, 2025 | 148.25 | 148.91 | 145.59 | 147.05 | 147.05 | -0.67% | 521,618 |
| Aug 12, 2025 | 145.25 | 148.04 | 144.50 | 148.04 | 148.04 | 2.83% | 1,879 |
| Aug 11, 2025 | 143.60 | 144.09 | 142.91 | 143.97 | 143.97 | 0.28% | 2,975 |
| Aug 8, 2025 | 141.63 | 143.56 | 141.31 | 143.56 | 143.56 | 1.71% | 3,710 |
| Aug 7, 2025 | 142.18 | 142.84 | 140.68 | 141.14 | 141.14 | -0.01% | 615 |
| Aug 6, 2025 | 140.55 | 141.68 | 140.55 | 141.16 | 141.16 | 0.23% | 2,365 |
| Aug 5, 2025 | 142.38 | 142.69 | 139.50 | 140.83 | 140.83 | -0.38% | 2,259 |
| Aug 4, 2025 | 139.50 | 141.69 | 139.50 | 141.37 | 141.37 | 2.15% | 1,437 |
| Aug 1, 2025 | 139.00 | 139.25 | 136.21 | 138.40 | 138.40 | -3.43% | 3,071 |
| Jul 31, 2025 | 141.15 | 144.17 | 141.15 | 143.31 | 143.31 | -1.21% | 3,802 |
| Jul 30, 2025 | 143.39 | 145.17 | 143.39 | 145.06 | 144.06 | 1.16% | 1,328 |
| Jul 29, 2025 | 141.92 | 144.04 | 141.92 | 143.40 | 142.41 | 0.75% | 1,449 |
| Jul 28, 2025 | 142.84 | 143.25 | 142.33 | 142.33 | 141.34 | -0.51% | 3,244 |
| Jul 25, 2025 | 141.88 | 143.30 | 141.88 | 143.07 | 142.07 | -0.22% | 1,330 |