Morgan Stanley (LON:0QYU)
London · Delayed Price · Currency is GBP · Price in USD 186.28
+0.73 (0.39%)
At close: Jan 9, 2026
Morgan Stanley Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 186.49 | 186.90 | 185.00 | 186.28 | 186.28 | 0.40% | 2,754 |
| Jan 8, 2026 | 184.14 | 186.40 | 182.28 | 185.54 | 185.54 | 0.16% | 1,760 |
| Jan 7, 2026 | 187.98 | 190.00 | 184.81 | 185.24 | 185.24 | -1.83% | 1,310 |
| Jan 6, 2026 | 187.59 | 190.00 | 184.57 | 188.69 | 188.69 | 0.46% | 1,561 |
| Jan 5, 2026 | 181.51 | 188.18 | 181.00 | 187.82 | 187.82 | 4.20% | 4,711 |
| Jan 2, 2026 | 179.39 | 180.42 | 177.00 | 180.26 | 180.26 | 0.91% | 2,177 |
| Dec 31, 2025 | 179.25 | 180.45 | 177.90 | 178.64 | 178.64 | -0.03% | 357 |
| Dec 30, 2025 | 180.59 | 182.31 | 178.28 | 178.69 | 178.69 | -0.86% | 1,477 |
| Dec 29, 2025 | 182.49 | 184.68 | 179.93 | 180.24 | 180.24 | -0.53% | 775 |
| Dec 24, 2025 | 179.87 | 181.97 | 179.40 | 181.20 | 181.20 | 0.63% | 968 |
| Dec 23, 2025 | 180.38 | 181.20 | 178.95 | 180.07 | 180.07 | 0.09% | 1,441 |
| Dec 22, 2025 | 178.65 | 180.09 | 177.54 | 179.91 | 179.91 | 1.64% | 3,252 |
| Dec 19, 2025 | 172.79 | 177.41 | 172.35 | 177.00 | 177.00 | 1.77% | 1,720 |
| Dec 18, 2025 | 174.65 | 176.97 | 172.86 | 173.93 | 173.93 | -0.36% | 990 |
| Dec 17, 2025 | 177.25 | 179.44 | 174.56 | 174.56 | 174.56 | -1.15% | 1,492 |
| Dec 16, 2025 | 177.22 | 178.71 | 175.82 | 176.60 | 176.60 | -1.41% | 2,446 |
| Dec 15, 2025 | 181.64 | 181.64 | 178.41 | 179.13 | 179.13 | -0.04% | 376,375 |
| Dec 12, 2025 | 180.30 | 181.57 | 178.08 | 179.20 | 179.20 | -1.27% | 545 |
| Dec 11, 2025 | 178.00 | 181.70 | 177.98 | 181.50 | 181.50 | 1.42% | 4,003 |
| Dec 10, 2025 | 179.76 | 181.41 | 177.92 | 178.95 | 178.95 | -0.28% | 1,097 |
| Dec 9, 2025 | 176.63 | 180.62 | 176.63 | 179.46 | 179.46 | 1.78% | 3,917 |
| Dec 8, 2025 | 176.80 | 178.88 | 176.21 | 176.31 | 176.31 | -0.02% | 2,050 |
| Dec 5, 2025 | 174.90 | 177.10 | 174.50 | 176.35 | 176.35 | 0.81% | 1,208 |
| Dec 4, 2025 | 174.23 | 175.75 | 173.60 | 174.93 | 174.93 | 1.11% | 3,002 |
| Dec 3, 2025 | 169.83 | 173.03 | 168.10 | 173.01 | 173.01 | 1.87% | 1,081 |
| Dec 2, 2025 | 168.18 | 170.00 | 168.18 | 169.83 | 169.83 | 0.65% | 1,551 |
| Dec 1, 2025 | 171.00 | 171.82 | 167.73 | 168.73 | 168.73 | -0.25% | 2,941 |
| Nov 28, 2025 | 168.75 | 170.19 | 168.00 | 169.15 | 169.15 | 0.66% | 2,700 |
| Nov 26, 2025 | 166.18 | 168.73 | 165.00 | 168.04 | 168.04 | 2.06% | 13,240 |
| Nov 25, 2025 | 162.88 | 165.23 | 161.22 | 164.65 | 164.65 | 0.29% | 1,401 |
| Nov 24, 2025 | 159.71 | 164.32 | 159.07 | 164.17 | 164.17 | 3.11% | 3,931 |
| Nov 21, 2025 | 159.51 | 161.17 | 155.38 | 159.23 | 159.23 | 0.04% | 1,791 |
| Nov 20, 2025 | 163.75 | 167.05 | 159.16 | 159.16 | 159.16 | -1.74% | 642 |
| Nov 19, 2025 | 160.59 | 161.98 | 159.44 | 161.98 | 161.98 | 0.55% | 284 |
| Nov 18, 2025 | 160.11 | 161.20 | 156.92 | 161.10 | 161.10 | 0.11% | 2,397 |
| Nov 17, 2025 | 162.78 | 163.98 | 160.92 | 160.92 | 160.92 | -1.96% | 1,595 |
| Nov 14, 2025 | 164.75 | 165.00 | 159.94 | 164.14 | 164.14 | -1.49% | 3,030 |
| Nov 13, 2025 | 170.83 | 170.83 | 166.63 | 166.63 | 166.63 | -1.75% | 2,493 |
| Nov 12, 2025 | 167.05 | 171.63 | 167.05 | 169.60 | 169.60 | 1.98% | 1,801 |
| Nov 11, 2025 | 166.18 | 166.45 | 164.94 | 166.30 | 166.30 | 0.43% | 789 |
| Nov 10, 2025 | 163.20 | 165.59 | 163.03 | 165.59 | 165.59 | 2.69% | 2,068 |
| Nov 7, 2025 | 163.42 | 163.42 | 158.08 | 161.25 | 161.25 | -1.79% | 1,418 |
| Nov 6, 2025 | 165.22 | 165.99 | 162.63 | 164.18 | 164.18 | -0.77% | 914 |
| Nov 5, 2025 | 163.11 | 165.79 | 161.87 | 165.45 | 165.45 | 0.57% | 934 |
| Nov 4, 2025 | 160.27 | 166.62 | 160.27 | 164.52 | 164.52 | 0.35% | 1,715 |
| Nov 3, 2025 | 164.20 | 164.75 | 161.69 | 163.94 | 163.94 | 0.23% | 2,498 |
| Oct 31, 2025 | 163.56 | 164.30 | 163.12 | 163.56 | 163.56 | -1.13% | 2,476 |
| Oct 30, 2025 | 164.69 | 166.76 | 164.19 | 165.43 | 164.43 | 1.27% | 1,081 |
| Oct 29, 2025 | 166.28 | 166.28 | 163.36 | 163.36 | 162.37 | -1.08% | 1,932 |
| Oct 28, 2025 | 166.53 | 166.95 | 164.49 | 165.15 | 164.15 | -0.28% | 5,461 |