Morgan Stanley - 0QYU.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	174.23	174.93	174.93	175.75	173.6	2,936
December 03, 2025	169.83	170.82	170.82	170.85	168.1	3,677
December 02, 2025	168.18	169.83	169.83	170	168.18	1,551
December 01, 2025	171	168.73	168.73	171.82	167.73	2,941
November 28, 2025	168.75	169.15	169.15	170.19	168	4,141
November 26, 2025	166	168.04	168.04	168.73	165	14,497
November 25, 2025	163.61	162.99	162.99	165.23	161.22	2,677
November 24, 2025	160.1	164.17	164.17	164.32	159.62	5,738
November 21, 2025	159.24	159.23	159.23	160.39	155.38	1,566
November 20, 2025	163.75	159.16	159.16	166.67	159.16	729
November 19, 2025	159.44	161.98	161.98	161.98	159.44	582
November 18, 2025	158.26	161.2	161.2	161.2	157.87	2,397
November 17, 2025	164.14	160.92	160.92	164.14	160.92	1,702
November 14, 2025	164.75	164.14	164.14	165	159.94	3,030
November 13, 2025	170.83	166.63	166.63	170.83	166.63	2,493
November 12, 2025	167.05	169.6	169.6	171.63	167.05	1,801
November 11, 2025	166.18	166.3	166.3	166.45	164.94	789
November 10, 2025	163.2	165.44	165.44	165.59	163.03	2,482
November 07, 2025	161.75	161.25	161.25	163.07	158.07	1,629
November 06, 2025	165.18	162.98	162.98	165.99	162.63	910
November 05, 2025	163.1	165.45	165.45	165.79	162.04	1,684
November 04, 2025	160.27	164.52	164.52	166.62	160.27	1,715
November 03, 2025	164.2	163.94	163.94	164.75	161.69	2,498
October 31, 2025	163.56	163.56	163.56	164.28	163.12	2,476
October 30, 2025	164.27	165.43	165.43	166.75	164.19	1,081
October 29, 2025	166.28	163.36	162.36	166.28	163.36	1,932
October 28, 2025	166.53	165.15	164.14	166.95	164.49	5,759
October 27, 2025	165	165.53	164.52	166.46	165	139,473
October 24, 2025	160	164.79	164.79	164.84	160	666
October 23, 2025	158.1	158.98	158.98	159.29	158.1	918
October 22, 2025	160.07	158.87	158.87	160.5	157.35	1,062
October 21, 2025	161.59	159.72	159.72	162.3	159.72	986
October 20, 2025	159.66	162.72	162.72	162.81	159.4	674
October 17, 2025	158.03	160.8	160.8	160.98	157.3	1,326
October 16, 2025	163.43	162.56	162.56	164.29	162.09	1,289
October 15, 2025	157.7	163.4	163.4	166.6	157.49	23,306
October 14, 2025	155.49	156.68	156.68	156.83	152.11	3,047
October 13, 2025	155	155.17	155.17	155.41	153.83	4,123
October 10, 2025	156.11	153.68	153.68	157.9	152.79	5,163
October 09, 2025	156.56	154.83	154.83	156.56	154.01	940
October 08, 2025	155.5	155.94	155.94	156.48	154.01	2,001
October 07, 2025	158.95	158.75	158.75	159.18	155.4	1,269
October 06, 2025	158.26	155.99	155.99	158.56	155.29	1,884
October 03, 2025	156.78	157.5	157.22	157.75	155.78	1,838
October 02, 2025	156.87	154.3	154.3	158	154	2,990
October 01, 2025	158.13	158.01	158.01	158.18	155.33	998
September 30, 2025	160.67	157.22	157.22	162.11	156.96	1,818
September 29, 2025	161	160.47	160.47	162	159.9	695
September 26, 2025	160.6	161.17	161.17	161.66	159.74	579
September 25, 2025	158.37	157.77	157.77	158.73	156.58	1,026
September 24, 2025	161.14	158.23	158.23	161.14	158.23	1,969
September 23, 2025	160.28	160.19	160.19	163.86	159.98	1,938
September 22, 2025	159.59	160.09	160.09	160.54	157.94	1,095
September 19, 2025	159.03	160.87	160.87	160.87	158.13	2,219
September 18, 2025	159.5	159.35	159.35	160.07	157.28	977
September 17, 2025	155.81	156.55	156.55	157.6	155.81	520
September 16, 2025	157	156.62	156.62	157.49	155.77	13,185
September 15, 2025	156.47	156.04	156.04	158.4	156.04	1,098
September 12, 2025	156.39	155.99	155.99	156.81	155.74	2,043
September 11, 2025	155	156.39	156.39	157.78	154.75	11,867

Morgan Stanley (0QYU.L) LSE