Morgan Stanley (LON:0QYU)
London
· Delayed Price · Currency is GBP · Price in USD 157.58
-1.31 (-0.83%)
At close: Mar 9, 2026
Morgan Stanley Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 163.99 | 165.00 | 155.43 | 158.89 | 158.89 | -1.74% | 3,180 |
| Mar 5, 2026 | 166.38 | 168.10 | 161.60 | 161.70 | 161.70 | -3.60% | 3,608 |
| Mar 4, 2026 | 163.50 | 169.03 | 162.99 | 167.74 | 167.74 | 1.11% | 1,925 |
| Mar 3, 2026 | 166.10 | 167.33 | 159.77 | 165.90 | 165.90 | -1.34% | 6,113 |
| Mar 2, 2026 | 162.10 | 169.54 | 160.21 | 168.15 | 168.15 | 1.09% | 2,694 |
| Feb 27, 2026 | 176.45 | 179.38 | 164.46 | 166.33 | 166.33 | -6.12% | 4,722 |
| Feb 26, 2026 | 173.73 | 177.41 | 172.00 | 177.17 | 177.17 | 2.06% | 3,498 |
| Feb 25, 2026 | 169.26 | 173.90 | 167.41 | 173.60 | 173.60 | 2.54% | 3,560 |
| Feb 24, 2026 | 168.00 | 170.23 | 164.10 | 169.30 | 169.30 | 0.68% | 967 |
| Feb 23, 2026 | 173.50 | 175.98 | 166.62 | 168.15 | 168.15 | -3.76% | 3,510 |
| Feb 20, 2026 | 175.25 | 175.80 | 171.00 | 174.72 | 174.72 | 0.78% | 1,461 |
| Feb 19, 2026 | 176.95 | 177.97 | 172.54 | 173.36 | 173.36 | -1.68% | 1,182 |
| Feb 18, 2026 | 171.90 | 177.19 | 170.45 | 176.32 | 176.32 | 2.76% | 2,568 |
| Feb 17, 2026 | 174.59 | 174.59 | 170.00 | 171.58 | 171.58 | 0.44% | 3,031 |
| Feb 13, 2026 | 168.75 | 170.82 | 163.69 | 170.82 | 170.82 | 0.68% | 18,442 |
| Feb 12, 2026 | 177.13 | 178.47 | 165.72 | 169.66 | 169.66 | -3.89% | 4,259 |
| Feb 11, 2026 | 178.99 | 181.00 | 174.62 | 176.52 | 176.52 | 1.02% | 1,919 |
| Feb 10, 2026 | 182.50 | 185.06 | 173.84 | 174.74 | 174.74 | -4.91% | 6,765 |
| Feb 9, 2026 | 181.93 | 183.77 | 178.80 | 183.77 | 183.77 | 1.58% | 2,689 |
| Feb 6, 2026 | 176.31 | 181.11 | 175.16 | 180.91 | 180.91 | 2.67% | 2,886 |
| Feb 5, 2026 | 180.35 | 181.70 | 173.32 | 176.21 | 176.21 | -1.77% | 1,597 |
| Feb 4, 2026 | 182.00 | 184.87 | 178.59 | 179.38 | 179.38 | -0.24% | 2,268 |
| Feb 3, 2026 | 185.00 | 188.54 | 178.71 | 179.82 | 179.82 | -2.86% | 2,623 |
| Feb 2, 2026 | 180.26 | 185.18 | 179.00 | 185.11 | 185.11 | 2.12% | 5,745 |
| Jan 30, 2026 | 180.09 | 183.89 | 178.74 | 181.27 | 181.27 | -0.13% | 628 |
| Jan 29, 2026 | 182.33 | 185.15 | 179.86 | 181.50 | 180.49 | 0.08% | 1,225 |
| Jan 28, 2026 | 183.00 | 183.97 | 180.55 | 181.36 | 180.35 | -0.69% | 1,046 |
| Jan 27, 2026 | 182.05 | 185.85 | 181.00 | 182.62 | 181.60 | 0.60% | 57,033 |
| Jan 26, 2026 | 177.37 | 182.26 | 177.37 | 181.52 | 180.51 | 1.26% | 3,826 |
| Jan 23, 2026 | 184.70 | 185.96 | 177.96 | 179.26 | 178.26 | -2.75% | 4,381 |
| Jan 22, 2026 | 184.00 | 187.46 | 182.70 | 184.32 | 183.30 | 0.82% | 6,288 |
| Jan 21, 2026 | 182.99 | 186.09 | 181.00 | 182.83 | 181.81 | 0.31% | 5,925 |
| Jan 20, 2026 | 186.94 | 187.00 | 182.26 | 182.26 | 181.24 | -4.78% | 24,070 |
| Jan 16, 2026 | 192.38 | 193.00 | 190.00 | 191.41 | 190.35 | 0.11% | 4,984 |
| Jan 15, 2026 | 181.22 | 191.87 | 178.55 | 191.20 | 190.14 | 6.22% | 7,588 |
| Jan 14, 2026 | 182.81 | 183.81 | 178.96 | 180.00 | 179.00 | -1.57% | 2,468 |
| Jan 13, 2026 | 186.89 | 190.00 | 182.38 | 182.87 | 181.85 | -1.46% | 3,950 |
| Jan 12, 2026 | 186.80 | 192.53 | 182.83 | 185.58 | 184.55 | -0.37% | 5,750 |
| Jan 9, 2026 | 186.49 | 186.90 | 185.00 | 186.28 | 185.24 | 0.40% | 2,754 |
| Jan 8, 2026 | 184.14 | 186.40 | 182.28 | 185.54 | 184.51 | 0.16% | 1,760 |
| Jan 7, 2026 | 187.98 | 190.00 | 184.81 | 185.24 | 184.21 | -1.83% | 1,310 |
| Jan 6, 2026 | 187.59 | 190.00 | 184.57 | 188.69 | 187.64 | 0.46% | 1,561 |
| Jan 5, 2026 | 181.51 | 188.18 | 181.00 | 187.82 | 186.78 | 4.20% | 4,711 |
| Jan 2, 2026 | 179.39 | 180.42 | 177.00 | 180.26 | 179.26 | 0.91% | 2,177 |
| Dec 31, 2025 | 179.25 | 180.45 | 177.90 | 178.64 | 177.65 | -0.03% | 357 |
| Dec 30, 2025 | 180.59 | 182.31 | 178.28 | 178.69 | 177.70 | -0.86% | 1,477 |
| Dec 29, 2025 | 182.49 | 184.68 | 179.93 | 180.24 | 179.24 | -0.53% | 775 |
| Dec 24, 2025 | 179.87 | 181.97 | 179.40 | 181.20 | 180.20 | 0.63% | 968 |
| Dec 23, 2025 | 180.38 | 181.20 | 178.95 | 180.07 | 179.07 | 0.09% | 1,441 |
| Dec 22, 2025 | 178.65 | 180.09 | 177.54 | 179.91 | 178.91 | 1.64% | 3,252 |
| Dec 19, 2025 | 172.79 | 177.41 | 172.35 | 177.00 | 176.02 | 1.77% | 1,720 |
| Dec 18, 2025 | 174.65 | 176.97 | 172.86 | 173.93 | 172.96 | -0.36% | 990 |
| Dec 17, 2025 | 177.25 | 179.44 | 174.56 | 174.56 | 173.59 | -1.15% | 1,492 |
| Dec 16, 2025 | 177.22 | 178.71 | 175.82 | 176.60 | 175.62 | -1.41% | 2,446 |
| Dec 15, 2025 | 181.64 | 181.64 | 178.41 | 179.13 | 178.14 | -0.04% | 376,375 |
| Dec 12, 2025 | 180.30 | 181.57 | 178.08 | 179.20 | 178.20 | -1.27% | 545 |
| Dec 11, 2025 | 178.00 | 181.70 | 177.98 | 181.50 | 180.49 | 1.42% | 4,003 |
| Dec 10, 2025 | 179.76 | 181.41 | 177.92 | 178.95 | 177.96 | -0.28% | 1,097 |
| Dec 9, 2025 | 176.63 | 180.62 | 176.63 | 179.46 | 178.46 | 1.78% | 3,917 |
| Dec 8, 2025 | 176.80 | 178.88 | 176.21 | 176.31 | 175.33 | -0.02% | 2,050 |
| Dec 5, 2025 | 174.90 | 177.10 | 174.50 | 176.35 | 175.37 | 0.81% | 1,208 |
| Dec 4, 2025 | 174.23 | 175.75 | 173.60 | 174.93 | 173.96 | 1.11% | 3,002 |
| Dec 3, 2025 | 169.83 | 173.03 | 168.10 | 173.01 | 172.05 | 1.87% | 1,081 |
| Dec 2, 2025 | 168.18 | 170.00 | 168.18 | 169.83 | 168.89 | 0.65% | 1,551 |
| Dec 1, 2025 | 171.00 | 171.82 | 167.73 | 168.73 | 167.79 | -0.25% | 2,941 |
| Nov 28, 2025 | 168.75 | 170.19 | 168.00 | 169.15 | 168.21 | 0.66% | 2,700 |
| Nov 26, 2025 | 166.18 | 168.73 | 165.00 | 168.04 | 167.11 | 2.06% | 13,240 |
| Nov 25, 2025 | 162.88 | 165.23 | 161.22 | 164.65 | 163.74 | 0.29% | 1,401 |
| Nov 24, 2025 | 159.71 | 164.32 | 159.07 | 164.17 | 163.26 | 3.11% | 3,931 |
| Nov 21, 2025 | 159.51 | 161.17 | 155.38 | 159.23 | 158.34 | 0.04% | 1,791 |
| Nov 20, 2025 | 163.75 | 167.05 | 159.16 | 159.16 | 158.28 | -1.74% | 642 |
| Nov 19, 2025 | 160.59 | 161.98 | 159.44 | 161.98 | 161.08 | 0.55% | 284 |
| Nov 18, 2025 | 160.11 | 161.20 | 156.92 | 161.10 | 160.20 | 0.11% | 2,397 |
| Nov 17, 2025 | 162.78 | 163.98 | 160.92 | 160.92 | 160.03 | -1.96% | 1,595 |
| Nov 14, 2025 | 164.75 | 165.00 | 159.94 | 164.14 | 163.23 | -1.49% | 3,030 |
| Nov 13, 2025 | 170.83 | 170.83 | 166.63 | 166.63 | 165.70 | -1.75% | 2,493 |
| Nov 12, 2025 | 167.05 | 171.63 | 167.05 | 169.60 | 168.66 | 1.98% | 1,801 |
| Nov 11, 2025 | 166.18 | 166.45 | 164.94 | 166.30 | 165.38 | 0.43% | 789 |
| Nov 10, 2025 | 163.20 | 165.59 | 163.03 | 165.59 | 164.67 | 2.69% | 2,068 |
| Nov 7, 2025 | 163.42 | 163.42 | 158.08 | 161.25 | 160.35 | -1.79% | 1,418 |
| Nov 6, 2025 | 165.22 | 165.99 | 162.63 | 164.18 | 163.27 | -0.77% | 914 |
| Nov 5, 2025 | 163.11 | 165.79 | 161.87 | 165.45 | 164.53 | 0.57% | 934 |
| Nov 4, 2025 | 160.27 | 166.62 | 160.27 | 164.52 | 163.60 | 0.35% | 1,715 |
| Nov 3, 2025 | 164.20 | 164.75 | 161.69 | 163.94 | 163.03 | 0.23% | 2,498 |
| Oct 31, 2025 | 163.56 | 164.30 | 163.12 | 163.56 | 162.65 | -1.13% | 2,476 |
| Oct 30, 2025 | 164.69 | 166.76 | 164.19 | 165.43 | 163.52 | 1.27% | 1,081 |
| Oct 29, 2025 | 166.28 | 166.28 | 163.36 | 163.36 | 161.47 | -1.08% | 1,932 |
| Oct 28, 2025 | 166.53 | 166.95 | 164.49 | 165.15 | 163.24 | -0.28% | 5,461 |
| Oct 27, 2025 | 165.78 | 166.51 | 164.40 | 165.62 | 163.70 | 1.00% | 139,243 |
| Oct 24, 2025 | 160.00 | 164.84 | 160.00 | 163.98 | 162.08 | 3.13% | 879 |
| Oct 23, 2025 | 158.10 | 159.45 | 157.75 | 159.00 | 157.16 | 1.04% | 715 |
| Oct 22, 2025 | 160.07 | 160.50 | 157.35 | 157.36 | 155.54 | -1.48% | 1,062 |
| Oct 21, 2025 | 162.00 | 162.48 | 159.72 | 159.72 | 157.87 | -1.84% | 986 |
| Oct 20, 2025 | 158.78 | 162.83 | 158.78 | 162.72 | 160.84 | 2.73% | 1,099 |
| Oct 17, 2025 | 158.92 | 160.98 | 157.30 | 158.40 | 156.57 | -2.56% | 2,146 |
| Oct 16, 2025 | 162.80 | 164.29 | 162.09 | 162.56 | 160.68 | -0.52% | 1,157 |
| Oct 15, 2025 | 157.70 | 166.73 | 157.49 | 163.40 | 161.51 | 4.29% | 23,306 |
| Oct 14, 2025 | 156.63 | 156.83 | 152.10 | 156.68 | 154.86 | 1.01% | 2,337 |
| Oct 13, 2025 | 154.58 | 155.41 | 153.81 | 155.11 | 153.32 | 1.11% | 4,123 |
| Oct 10, 2025 | 156.11 | 157.90 | 152.73 | 153.41 | 151.63 | -1.08% | 5,163 |