Morgan Stanley (LON:0QYU)
London · Delayed Price · Currency is GBP · Price in USD 143.94
+0.19 (0.13%)
At close: Aug 21, 2025
Morgan Stanley Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 143.95 | 144.33 | 143.18 | 143.94 | 143.94 | 0.13% | 118 |
| 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 |
| Jul 24, 2025 | 141.89 | 143.59 | 141.50 | 143.38 | 142.38 | 1.35% | 2,807 |
| Jul 23, 2025 | 140.76 | 141.47 | 140.18 | 141.47 | 140.49 | 0.57% | 4,867 |
| Jul 22, 2025 | 141.25 | 141.25 | 139.07 | 140.67 | 139.69 | -0.55% | 2,446 |
| Jul 21, 2025 | 141.00 | 142.52 | 140.37 | 141.44 | 140.46 | 0.69% | 12,831 |
| Jul 18, 2025 | 140.77 | 142.52 | 140.26 | 140.48 | 139.50 | -0.46% | 6,778 |
| Jul 17, 2025 | 140.00 | 141.15 | 139.00 | 141.12 | 140.14 | 1.94% | 3,197 |
| Jul 16, 2025 | 141.80 | 142.75 | 135.49 | 138.44 | 137.48 | -2.38% | 25,408 |
| Jul 15, 2025 | 143.48 | 144.41 | 141.57 | 141.81 | 140.83 | -1.41% | 5,190 |
| Jul 14, 2025 | 143.49 | 145.14 | 141.69 | 143.84 | 142.84 | 1.49% | 2,252 |
| Jul 11, 2025 | 141.70 | 142.32 | 141.23 | 141.73 | 140.74 | -0.45% | 1,008 |
| Jul 10, 2025 | 142.42 | 142.73 | 141.59 | 142.37 | 141.38 | 0.52% | 547 |
| Jul 9, 2025 | 142.00 | 142.99 | 141.25 | 141.64 | 140.65 | -0.26% | 1,186 |
| Jul 8, 2025 | 143.34 | 144.03 | 141.46 | 142.01 | 141.02 | -1.01% | 1,342 |
| Jul 7, 2025 | 143.50 | 145.10 | 142.90 | 143.45 | 142.45 | -0.58% | 5,301 |
| Jul 3, 2025 | 143.42 | 144.49 | 142.86 | 144.29 | 143.29 | 1.69% | 1,689 |
| Jul 2, 2025 | 142.44 | 142.47 | 141.07 | 141.89 | 140.91 | 0.33% | 9,130 |
| Jul 1, 2025 | 141.50 | 141.50 | 139.50 | 141.42 | 140.44 | 1.24% | 1,238 |
| Jun 30, 2025 | 142.18 | 142.75 | 139.69 | 139.69 | 138.72 | -0.81% | 1,745 |
| Jun 27, 2025 | 140.42 | 141.85 | 139.13 | 140.83 | 139.85 | 0.69% | 1,636 |
| Jun 26, 2025 | 136.05 | 140.14 | 136.05 | 139.86 | 138.89 | 2.03% | 2,305 |
| Jun 25, 2025 | 135.68 | 137.08 | 135.66 | 137.08 | 136.13 | 0.87% | 1,544 |
| Jun 24, 2025 | 135.10 | 136.49 | 135.04 | 135.90 | 134.96 | 1.91% | 571 |
| Jun 23, 2025 | 130.20 | 133.41 | 130.20 | 133.36 | 132.43 | 0.98% | 573 |
| Jun 20, 2025 | 131.85 | 133.51 | 131.85 | 132.06 | 131.15 | -0.25% | 945 |
| Jun 18, 2025 | 130.52 | 132.40 | 129.80 | 132.39 | 131.47 | 2.03% | 484 |
| Jun 17, 2025 | 129.04 | 131.10 | 129.04 | 129.76 | 128.86 | -1.63% | 266 |
| Jun 16, 2025 | 129.42 | 132.68 | 129.40 | 131.91 | 131.00 | 1.24% | 1,671 |
| Jun 13, 2025 | 129.00 | 131.49 | 128.93 | 130.30 | 129.40 | -0.95% | 1,929 |
| Jun 12, 2025 | 130.59 | 131.55 | 129.94 | 131.55 | 130.63 | -0.45% | 4,023 |
| Jun 11, 2025 | 131.70 | 133.35 | 131.50 | 132.14 | 131.22 | -0.02% | 890 |