Morgan Stanley (LON:0QYU)
London · Delayed Price · Currency is GBP · Price in USD 177.00
+3.07 (1.77%)
At close: Dec 19, 2025
Morgan Stanley Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 27, 2025 | 165.78 | 166.51 | 164.40 | 165.62 | 164.62 | 1.00% | 139,243 |
| Oct 24, 2025 | 160.00 | 164.84 | 160.00 | 163.98 | 162.99 | 3.13% | 879 |
| Oct 23, 2025 | 158.10 | 159.45 | 157.75 | 159.00 | 158.04 | 1.04% | 715 |
| Oct 22, 2025 | 160.07 | 160.50 | 157.35 | 157.36 | 156.41 | -1.48% | 1,062 |
| Oct 21, 2025 | 162.00 | 162.48 | 159.72 | 159.72 | 158.76 | -1.84% | 986 |
| Oct 20, 2025 | 158.78 | 162.83 | 158.78 | 162.72 | 161.74 | 2.73% | 1,099 |
| Oct 17, 2025 | 158.92 | 160.98 | 157.30 | 158.40 | 157.44 | -2.56% | 2,146 |
| Oct 16, 2025 | 162.80 | 164.29 | 162.09 | 162.56 | 161.57 | -0.52% | 1,157 |
| Oct 15, 2025 | 157.70 | 166.73 | 157.49 | 163.40 | 162.41 | 4.29% | 23,306 |
| Oct 14, 2025 | 156.63 | 156.83 | 152.10 | 156.68 | 155.73 | 1.01% | 2,337 |
| Oct 13, 2025 | 154.58 | 155.41 | 153.81 | 155.11 | 154.17 | 1.11% | 4,123 |
| Oct 10, 2025 | 156.11 | 157.90 | 152.73 | 153.41 | 152.48 | -1.08% | 5,163 |