Skip to main content
Morgan Stanley (LON:0QYU)
London flag London · Delayed Price · Currency is GBP · Price in USD
190.72
+0.40 (0.21%)
Apr 29, 2026, 7:57 AM GMT

Morgan Stanley Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 2026187.80190.30183.48189.30189.300.58%6,514
Apr 24, 2026186.75190.87186.02188.21188.21-0.11%1,553
Apr 23, 2026189.68192.24186.84188.41188.41-1.30%832
Apr 22, 2026189.83192.24188.50190.90190.900.53%614
Apr 21, 2026191.11193.04186.56189.90189.90-0.37%6,424
Apr 20, 2026187.53192.99184.61190.60190.600.43%834
Apr 17, 2026187.42191.44185.00189.79189.790.49%2,486
Apr 16, 2026191.61194.01187.46188.87188.87-1.28%3,251
Apr 15, 2026184.45194.19181.01191.32191.323.92%7,355
Apr 14, 2026180.18184.75179.96184.10184.102.81%2,839
Apr 13, 2026175.65179.39173.33179.07179.070.66%10,524
Apr 10, 2026178.18179.00174.04177.90177.90-0.03%2,133
Apr 9, 2026175.50178.54171.83177.95177.950.90%2,680
Apr 8, 2026173.20180.85168.31176.37176.375.17%2,655
Apr 7, 2026165.22169.66161.86167.70167.701.45%4,217
Apr 2, 2026162.80166.45160.80165.31165.31-0.74%1,473
Apr 1, 2026165.42169.99163.24166.54166.541.16%1,431
Mar 31, 2026160.50164.98157.00164.63164.633.36%1,181
Mar 30, 2026157.51161.63155.90159.28159.280.73%364
Mar 27, 2026166.00168.70157.55158.13158.13-3.40%1,493
Mar 26, 2026165.00168.71162.00163.69163.69-1.17%1,207
Mar 25, 2026168.00171.66164.45165.62165.62-0.55%1,424
Mar 24, 2026163.50167.99161.00166.53166.530.42%1,546
Mar 23, 2026160.21170.00158.00165.84165.843.12%3,288
Mar 20, 2026158.88164.55155.00160.82160.820.75%4,037
Mar 19, 2026159.40160.00155.30159.63159.630.17%1,884
Mar 18, 2026159.80160.45156.10159.36159.360.50%4,111
Mar 17, 2026155.16160.59154.08158.57158.571.67%1,683
Mar 16, 2026152.00159.11152.00155.96155.960.91%1,833
Mar 13, 2026154.69157.43152.03154.56154.560.47%2,132
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
Dec 30, 2025180.59182.31178.28178.69177.70-0.86%1,477
Dec 29, 2025182.49184.68179.93180.24179.24-0.53%775
Dec 24, 2025179.87181.97179.40181.20180.200.63%968
Dec 23, 2025180.38181.20178.95180.07179.070.09%1,441
Dec 22, 2025178.65180.09177.54179.91178.911.64%3,252
Dec 19, 2025172.79177.41172.35177.00176.021.77%1,720
Dec 18, 2025174.65176.97172.86173.93172.96-0.36%990
Dec 17, 2025177.25179.44174.56174.56173.59-1.15%1,492
Dec 16, 2025177.22178.71175.82176.60175.62-1.41%2,446
Dec 15, 2025181.64181.64178.41179.13178.14-0.04%376,375
Dec 12, 2025180.30181.57178.08179.20178.20-1.27%545
Dec 11, 2025178.00181.70177.98181.50180.491.42%4,003
Dec 10, 2025179.76181.41177.92178.95177.96-0.28%1,097
Dec 9, 2025176.63180.62176.63179.46178.461.78%3,917
Dec 8, 2025176.80178.88176.21176.31175.33-0.02%2,050
Dec 5, 2025174.90177.10174.50176.35175.370.81%1,208
Dec 4, 2025174.23175.75173.60174.93173.961.11%3,002
Dec 3, 2025169.83173.03168.10173.01172.051.87%1,081
Dec 2, 2025168.18170.00168.18169.83168.890.65%1,551
Dec 1, 2025171.00171.82167.73168.73167.79-0.25%2,941
Nov 28, 2025168.75170.19168.00169.15168.210.66%2,700