TipRanks
Go Ultimate55% OFF

Morgan Stanley (0QYU) Historical Prices

GB:0QYU historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026187.10194.00182.21183.36183.36-3.55%3,9750.95
Oct 29, 2026193.00194.40189.78190.11190.11+0.92%7,2471.74
Oct 28, 2026187.88190.70185.35189.52188.37+1.00%7,3971.80
Oct 27, 2026182.78192.21182.78187.65186.51+1.58%4,3371.07
Oct 26, 2026182.00185.65177.51184.72183.60+2.10%1,0500.26
Oct 23, 2026186.62186.62180.00180.92179.82-1.41%2,1720.53
Oct 22, 2026182.85187.00181.00183.51182.40-0.81%3,0770.42
Oct 21, 2026182.37185.19178.00185.01183.88+2.53%1,9300.26
Oct 20, 2026179.90182.99177.00180.44179.35+0.73%1,4310.19
Oct 19, 2026181.10183.32179.05179.14178.05-0.91%5,0870.70
Oct 16, 2026182.51185.35180.28180.79179.69+0.63%5,2660.73
Oct 15, 2026182.00186.00177.01179.65178.56+0.12%6,7450.92
Oct 14, 2026186.66189.61176.59179.43178.34-4.29%17,1752.43
Oct 13, 2026191.90194.94186.82187.48186.34-1.21%12,5401.81
Oct 12, 2026190.90192.18188.63189.77188.62+0.01%3,2370.46
Oct 09, 2026187.80191.66186.56189.75188.60+1.76%1,7780.25
Oct 08, 2026190.96191.56185.00186.46185.33-1.24%14,4102.06
Oct 07, 2026192.90194.00185.13188.81187.66-1.35%10,9411.60
Oct 06, 2026191.37194.75188.57191.40190.24+0.42%2,4420.36
Oct 05, 2026194.00194.00187.61190.59189.43-0.21%2,5460.37
Oct 02, 2026189.60191.48184.00191.00189.84+2.30%2,3010.34
Oct 01, 2026185.00190.50182.53186.70185.57-1.23%2,5110.37
Sep 30, 2026192.65194.33188.86189.02187.87-1.95%1,3530.20
Sep 29, 2026193.02197.50191.38192.78191.61-0.62%9880.14
Sep 28, 2026196.15199.00193.04193.99192.82-1.44%7,0961.04
Sep 25, 2026198.72200.00193.00196.83195.64+0.01%4,0680.60
Sep 24, 2026195.00200.50194.60196.81195.62-1.13%1,9000.28
Sep 23, 2026201.90206.48198.05199.05197.84-0.74%9,1411.33
Sep 22, 2026205.59207.64198.26200.53199.31-2.41%4,5340.66
Sep 21, 2026206.00206.57200.00205.48204.23+1.57%2,2950.33
Sep 18, 2026204.15206.25200.30202.31201.08-0.87%7330.10
Sep 17, 2026204.42207.96200.22204.09202.85-1.38%2,2910.33
Sep 16, 2026211.39211.39203.00206.95205.69+1.80%1,8800.27
Sep 15, 2026209.86209.86200.52203.29202.06-1.17%1,9440.27
Sep 14, 2026215.00218.00204.90205.70204.45-4.18%5,9420.84
Sep 11, 2026209.50217.51209.50214.68213.38+0.80%1,9190.27
Sep 10, 2026215.50219.11212.70212.98211.69-1.41%1,0550.15
Sep 09, 2026216.25219.12212.94216.03214.72-1.04%7480.11
Sep 08, 2026216.80220.25213.58218.30216.98+0.45%4,7420.67
Sep 07, 2026217.33218.88214.32217.33216.01+0.00%00.00
Sep 04, 2026218.88218.88214.32217.33216.01+0.51%8920.12
Sep 03, 2026212.05217.78210.49216.22214.91+2.48%2,1900.31
Sep 02, 2026211.10216.40209.88211.00209.72-0.26%2,9880.41
Sep 01, 2026214.05216.11207.50211.56210.28-0.99%9980.13
Aug 31, 2026213.61216.70210.20213.67212.38-0.46%4,2020.56
Aug 28, 2026207.09217.57207.09214.67213.37+0.18%2,6440.34
Aug 27, 2026211.90217.95211.20214.28212.98+0.38%1,6700.22
Aug 26, 2026218.00218.88211.97213.47212.17-1.09%1,2400.16
Aug 25, 2026216.70217.61207.32215.82214.51+0.80%6,0750.78
Aug 24, 2026217.65217.65209.33214.11212.81+0.83%4,5350.59