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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	151.94	154.25	154.15	154.37	151.76	1,434
September 09, 2025	148.7	151.91	151.91	152.5	148.33	1,618
September 08, 2025	148.54	147.91	147.91	148.81	147.8	204
September 05, 2025	151.18	147.85	147.85	151.39	146.36	1,129
September 04, 2025	148.72	150.17	150.17	150.25	148.72	1,996
September 03, 2025	149.11	147.49	147.49	149.58	147.17	1,676
September 02, 2025	150.5	148.6	148.6	150.5	145.78	4,503
August 29, 2025	150.07	150.43	150.43	150.64	149.29	10,069
August 28, 2025	149.52	150.04	150.04	150.39	149.39	1,112
August 27, 2025	145.53	149.74	149.74	149.77	145.53	2,933
August 26, 2025	147.32	147.74	147.74	148.01	146.45	1,060
August 22, 2025	144.82	147.74	147.79	148.77	144.51	3,492
August 21, 2025	143.95	143.94	143.94	144.35	143.18	292
August 20, 2025	144.07	142.99	142.99	144.07	141.07	621
August 19, 2025	144.25	144.04	144.04	144.97	143.59	2,564
August 18, 2025	144.5	144.51	144.51	145.07	143.82	1,618
August 15, 2025	149	145.92	145.92	149	145.92	303
August 14, 2025	148.16	147.94	147.94	148.16	146.35	623
August 13, 2025	148.25	147.05	146.85	148.9	145.59	1.04M
August 12, 2025	145.25	147.44	147.44	147.98	144.5	1,879
August 11, 2025	143.6	142.97	142.97	144.09	142.91	3,258
August 08, 2025	141.63	143.56	142.36	143.56	141.31	3,448
August 07, 2025	142.18	140.89	140.89	142.84	140.68	2,600
August 06, 2025	140.55	141.51	141.51	141.68	140.55	2,365
August 05, 2025	142.38	140.75	140.75	142.69	139.5	2,259
August 04, 2025	139.5	140.63	140.63	141.69	139.5	1,538
August 01, 2025	139	136.26	136.26	139.25	136.21	3,071
July 31, 2025	141.15	143.08	143.08	144.17	141.15	3,802
July 30, 2025	143.39	144.73	143.73	145.17	143.39	1,379
July 29, 2025	141.92	143.4	142.41	144.04	141.92	1,449
July 28, 2025	142.84	142.66	141.67	143.25	142.46	3,244
July 25, 2025	141.88	143.07	143.07	143.3	141.88	1,150
July 24, 2025	141.89	143.26	143.26	143.59	141.5	2,807
July 23, 2025	140.76	140.36	140.36	141.17	140.18	4,867
July 22, 2025	141.25	140.58	140.58	141.25	139.07	2,446
July 21, 2025	141	141.41	141.41	142.52	140.37	12,831
July 18, 2025	140.76	140.52	140.52	142.52	140.26	6,778
July 17, 2025	140	141.15	141.15	141.15	139	3,197
July 16, 2025	141.8	138.03	138.03	142.75	135.49	25,408
July 15, 2025	143.48	142.84	142.84	144.41	141.57	5,596
July 14, 2025	143.49	143.84	143.84	145.14	141.69	2,252
July 11, 2025	141.7	141.63	141.63	142.32	141.23	883
July 10, 2025	142.42	142.37	142.37	142.73	141.59	547
July 09, 2025	142	142.72	142.72	142.99	141.25	1,186
July 08, 2025	143.34	141.53	141.53	144.03	141.46	1,342
July 07, 2025	143.5	144.3	144.3	145.01	142.9	5,301
July 03, 2025	143.42	144.35	144.35	144.49	142.86	1,689
July 02, 2025	142.44	142.2	142.2	142.47	141.07	9,130

Morgan Stanley (0QYU.L) LSE