Skip to main content
logo
Morgan Stanley (LON:0QYU)
London flag London · Delayed Price · Currency is GBP · Price in USD
154.99
+1.16 (0.75%)
Mar 13, 2026, 5:01 PM GMT

Morgan Stanley Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 13, 2026154.69157.43152.03154.99154.990.75%1,234
Mar 12, 2026156.20158.60152.95153.83153.83-3.81%3,785
Mar 11, 2026162.00164.97155.53159.92159.92-0.78%866
Mar 10, 2026159.11163.81159.11161.18161.182.15%2,219
Mar 9, 2026155.99160.71154.01157.78157.78-0.70%2,049
Mar 6, 2026163.99165.00155.43158.89158.89-1.74%3,180
Mar 5, 2026166.38168.10161.60161.70161.70-3.60%3,608
Mar 4, 2026163.50169.03162.99167.74167.741.11%1,925
Mar 3, 2026166.10167.33159.77165.90165.90-1.34%6,113
Mar 2, 2026162.10169.54160.21168.15168.151.09%2,694
Feb 27, 2026176.45179.38164.46166.33166.33-6.12%4,722
Feb 26, 2026173.73177.41172.00177.17177.172.06%3,498
Feb 25, 2026169.26173.90167.41173.60173.602.54%3,560
Feb 24, 2026168.00170.23164.10169.30169.300.68%967
Feb 23, 2026173.50175.98166.62168.15168.15-3.76%3,510
Feb 20, 2026175.25175.80171.00174.72174.720.78%1,461
Feb 19, 2026176.95177.97172.54173.36173.36-1.68%1,182
Feb 18, 2026171.90177.19170.45176.32176.322.76%2,568
Feb 17, 2026174.59174.59170.00171.58171.580.44%3,031
Feb 13, 2026168.75170.82163.69170.82170.820.68%18,442
Feb 12, 2026177.13178.47165.72169.66169.66-3.89%4,259
Feb 11, 2026178.99181.00174.62176.52176.521.02%1,919
Feb 10, 2026182.50185.06173.84174.74174.74-4.91%6,765
Feb 9, 2026181.93183.77178.80183.77183.771.58%2,689
Feb 6, 2026176.31181.11175.16180.91180.912.67%2,886
Feb 5, 2026180.35181.70173.32176.21176.21-1.77%1,597
Feb 4, 2026182.00184.87178.59179.38179.38-0.24%2,268
Feb 3, 2026185.00188.54178.71179.82179.82-2.86%2,623
Feb 2, 2026180.26185.18179.00185.11185.112.12%5,745
Jan 30, 2026180.09183.89178.74181.27181.27-0.13%628
Jan 29, 2026182.33185.15179.86181.50180.490.08%1,225
Jan 28, 2026183.00183.97180.55181.36180.35-0.69%1,046
Jan 27, 2026182.05185.85181.00182.62181.600.60%57,033
Jan 26, 2026177.37182.26177.37181.52180.511.26%3,826
Jan 23, 2026184.70185.96177.96179.26178.26-2.75%4,381
Jan 22, 2026184.00187.46182.70184.32183.300.82%6,288
Jan 21, 2026182.99186.09181.00182.83181.810.31%5,925
Jan 20, 2026186.94187.00182.26182.26181.24-4.78%24,070
Jan 16, 2026192.38193.00190.00191.41190.350.11%4,984
Jan 15, 2026181.22191.87178.55191.20190.146.22%7,588
Jan 14, 2026182.81183.81178.96180.00179.00-1.57%2,468
Jan 13, 2026186.89190.00182.38182.87181.85-1.46%3,950
Jan 12, 2026186.80192.53182.83185.58184.55-0.37%5,750
Jan 9, 2026186.49186.90185.00186.28185.240.40%2,754
Jan 8, 2026184.14186.40182.28185.54184.510.16%1,760
Jan 7, 2026187.98190.00184.81185.24184.21-1.83%1,310
Jan 6, 2026187.59190.00184.57188.69187.640.46%1,561
Jan 5, 2026181.51188.18181.00187.82186.784.20%4,711
Jan 2, 2026179.39180.42177.00180.26179.260.91%2,177
Dec 31, 2025179.25180.45177.90178.64177.65-0.03%357