Skip to main content
logo
Morgan Stanley (LON:0QYU)
London flag London · Delayed Price · Currency is GBP · Price in USD
169.15
+1.11 (0.66%)
At close: Nov 28, 2025

Morgan Stanley Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 28, 2025168.75170.19168.00169.15169.150.66%2,700
Nov 26, 2025166.18168.73165.00168.04168.042.06%13,240
Nov 25, 2025162.88165.23161.22164.65164.650.29%1,401
Nov 24, 2025159.71164.32159.07164.17164.173.11%3,931
Nov 21, 2025159.51161.17155.38159.23159.230.04%1,791
Nov 20, 2025163.75167.05159.16159.16159.16-1.74%642
Nov 19, 2025160.59161.98159.44161.98161.980.55%284
Nov 18, 2025160.11161.20156.92161.10161.100.11%2,397
Nov 17, 2025162.78163.98160.92160.92160.92-1.96%1,595
Nov 14, 2025164.75165.00159.94164.14164.14-1.49%3,030
Nov 13, 2025170.83170.83166.63166.63166.63-1.75%2,493
Nov 12, 2025167.05171.63167.05169.60169.601.98%1,801
Nov 11, 2025166.18166.45164.94166.30166.300.43%789
Nov 10, 2025163.20165.59163.03165.59165.592.69%2,068
Nov 7, 2025163.42163.42158.08161.25161.25-1.79%1,418
Nov 6, 2025165.22165.99162.63164.18164.18-0.77%914
Nov 5, 2025163.11165.79161.87165.45165.450.57%934
Nov 4, 2025160.27166.62160.27164.52164.520.35%1,715
Nov 3, 2025164.20164.75161.69163.94163.940.23%2,498
Oct 31, 2025163.56164.30163.12163.56163.56-1.13%2,476
Oct 30, 2025164.69166.76164.19165.43164.431.27%1,081
Oct 29, 2025166.28166.28163.36163.36162.37-1.08%1,932
Oct 28, 2025166.53166.95164.49165.15164.15-0.28%5,461
Oct 27, 2025165.78166.51164.40165.62164.621.00%139,243
Oct 24, 2025160.00164.84160.00163.98162.993.13%879
Oct 23, 2025158.10159.45157.75159.00158.041.04%715
Oct 22, 2025160.07160.50157.35157.36156.41-1.48%1,062
Oct 21, 2025162.00162.48159.72159.72158.76-1.84%986
Oct 20, 2025158.78162.83158.78162.72161.742.73%1,099
Oct 17, 2025158.92160.98157.30158.40157.44-2.56%2,146
Oct 16, 2025162.80164.29162.09162.56161.57-0.52%1,157
Oct 15, 2025157.70166.73157.49163.40162.414.29%23,306
Oct 14, 2025156.63156.83152.10156.68155.731.01%2,337
Oct 13, 2025154.58155.41153.81155.11154.171.11%4,123
Oct 10, 2025156.11157.90152.73153.41152.48-1.08%5,163
Oct 9, 2025156.56156.56154.00155.09154.15-0.55%708
Oct 8, 2025155.50156.94154.01155.94155.00-0.40%2,001
Oct 7, 2025158.95159.18155.40156.57155.62-0.91%1,269
Oct 6, 2025158.26158.56155.29158.00157.050.61%1,884
Oct 3, 2025155.94157.75155.78157.04156.091.08%2,091
Oct 2, 2025156.78158.00154.00155.37154.43-1.67%2,990
Oct 1, 2025157.20158.32155.33158.01157.050.50%874
Sep 30, 2025161.37162.11156.89157.22156.27-2.02%1,335
Sep 29, 2025161.00162.00159.90160.47159.50-0.43%695
Sep 26, 2025159.32161.66159.32161.17160.202.16%579
Sep 25, 2025157.49158.80156.58157.77156.82-1.21%619
Sep 24, 2025161.14161.25158.17159.71158.74-0.31%1,832
Sep 23, 2025160.38163.86159.98160.20159.23-0.21%1,938
Sep 22, 2025159.59160.54157.94160.54159.57-0.21%1,095
Sep 19, 2025159.03160.87158.13160.87159.900.95%2,219