Morgan Stanley(GB:0QYU)
$190.19+0.12 (+0.06%)
GB:0QYU
Morgan Stanley historical prices
$190.19
At close:+0.12 (+0.06%)
Morgan Stanley (0QYU) Historical Prices
7 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 187.50 | 194.00 | 187.50 | 190.19 | 190.19 | +0.06% | 1,287 | 0.30 |
| Nov 11, 2026 | 187.06 | 193.59 | 186.75 | 190.07 | 190.07 | +1.10% | 7,672 | 1.81 |
| Nov 10, 2026 | 190.15 | 192.64 | 185.32 | 188.00 | 188.00 | +2.58% | 691 | 0.16 |
| Nov 09, 2026 | 183.75 | 190.15 | 180.52 | 189.46 | 189.46 | +3.38% | 2,574 | 0.61 |
| Nov 06, 2026 | 183.65 | 185.47 | 177.90 | 183.27 | 183.27 | +0.88% | 1,656 | 0.39 |
| Nov 05, 2026 | 193.55 | 202.44 | 179.87 | 181.68 | 181.68 | -5.87% | 7,659 | 1.86 |
| Nov 04, 2026 | 183.88 | 193.27 | 180.05 | 193.01 | 193.01 | +3.26% | 2,551 | 0.62 |
| Nov 03, 2026 | 186.70 | 190.00 | 182.00 | 186.91 | 186.91 | +0.64% | 369 | 0.09 |
| Nov 02, 2026 | 186.80 | 188.36 | 183.00 | 185.73 | 185.73 | +1.29% | 1,146 | 0.28 |
| Oct 30, 2026 | 187.10 | 194.00 | 182.21 | 183.36 | 183.36 | -3.55% | 3,975 | 0.95 |
| Oct 29, 2026 | 193.00 | 194.40 | 189.78 | 190.11 | 190.11 | +0.92% | 7,247 | 1.74 |
| Oct 28, 2026 | 187.88 | 190.70 | 185.35 | 189.52 | 188.37 | +1.00% | 7,397 | 1.80 |
| Oct 27, 2026 | 182.78 | 192.21 | 182.78 | 187.65 | 186.51 | +1.58% | 4,337 | 1.07 |
| Oct 26, 2026 | 182.00 | 185.65 | 177.51 | 184.72 | 183.60 | +2.10% | 1,050 | 0.26 |
| Oct 23, 2026 | 186.62 | 186.62 | 180.00 | 180.92 | 179.82 | -1.41% | 2,172 | 0.53 |
| Oct 22, 2026 | 182.85 | 187.00 | 181.00 | 183.51 | 182.40 | -0.81% | 3,077 | 0.42 |
| Oct 21, 2026 | 182.37 | 185.19 | 178.00 | 185.01 | 183.88 | +2.53% | 1,930 | 0.26 |
| Oct 20, 2026 | 179.90 | 182.99 | 177.00 | 180.44 | 179.35 | +0.73% | 1,431 | 0.19 |
| Oct 19, 2026 | 181.10 | 183.32 | 179.05 | 179.14 | 178.05 | -0.91% | 5,087 | 0.70 |
| Oct 16, 2026 | 182.51 | 185.35 | 180.28 | 180.79 | 179.69 | +0.63% | 5,266 | 0.73 |
| Oct 15, 2026 | 182.00 | 186.00 | 177.01 | 179.65 | 178.56 | +0.12% | 6,745 | 0.92 |
| Oct 14, 2026 | 186.66 | 189.61 | 176.59 | 179.43 | 178.34 | -4.29% | 17,175 | 2.43 |
| Oct 13, 2026 | 191.90 | 194.94 | 186.82 | 187.48 | 186.34 | -1.21% | 12,540 | 1.81 |
| Oct 12, 2026 | 190.90 | 192.18 | 188.63 | 189.77 | 188.62 | +0.01% | 3,237 | 0.46 |
| Oct 09, 2026 | 187.80 | 191.66 | 186.56 | 189.75 | 188.60 | +1.76% | 1,778 | 0.25 |
| Oct 08, 2026 | 190.96 | 191.56 | 185.00 | 186.46 | 185.33 | -1.24% | 14,410 | 2.06 |
| Oct 07, 2026 | 192.90 | 194.00 | 185.13 | 188.81 | 187.66 | -1.35% | 10,941 | 1.60 |
| Oct 06, 2026 | 191.37 | 194.75 | 188.57 | 191.40 | 190.24 | +0.42% | 2,442 | 0.36 |
| Oct 05, 2026 | 194.00 | 194.00 | 187.61 | 190.59 | 189.43 | -0.21% | 2,546 | 0.37 |
| Oct 02, 2026 | 189.60 | 191.48 | 184.00 | 191.00 | 189.84 | +2.30% | 2,301 | 0.34 |
| Oct 01, 2026 | 185.00 | 190.50 | 182.53 | 186.70 | 185.57 | -1.23% | 2,511 | 0.37 |
| Sep 30, 2026 | 192.65 | 194.33 | 188.86 | 189.02 | 187.87 | -1.95% | 1,353 | 0.20 |
| Sep 29, 2026 | 193.02 | 197.50 | 191.38 | 192.78 | 191.61 | -0.62% | 988 | 0.14 |
| Sep 28, 2026 | 196.15 | 199.00 | 193.04 | 193.99 | 192.82 | -1.44% | 7,096 | 1.04 |
| Sep 25, 2026 | 198.72 | 200.00 | 193.00 | 196.83 | 195.64 | +0.01% | 4,068 | 0.60 |
| Sep 24, 2026 | 195.00 | 200.50 | 194.60 | 196.81 | 195.62 | -1.13% | 1,900 | 0.28 |
| Sep 23, 2026 | 201.90 | 206.48 | 198.05 | 199.05 | 197.84 | -0.74% | 9,141 | 1.33 |
| Sep 22, 2026 | 205.59 | 207.64 | 198.26 | 200.53 | 199.31 | -2.41% | 4,534 | 0.66 |
| Sep 21, 2026 | 206.00 | 206.57 | 200.00 | 205.48 | 204.23 | +1.57% | 2,295 | 0.33 |
| Sep 18, 2026 | 204.15 | 206.25 | 200.30 | 202.31 | 201.08 | -0.87% | 733 | 0.10 |
| Sep 17, 2026 | 204.42 | 207.96 | 200.22 | 204.09 | 202.85 | -1.38% | 2,291 | 0.33 |
| Sep 16, 2026 | 211.39 | 211.39 | 203.00 | 206.95 | 205.69 | +1.80% | 1,880 | 0.27 |
| Sep 15, 2026 | 209.86 | 209.86 | 200.52 | 203.29 | 202.06 | -1.17% | 1,944 | 0.27 |
| Sep 14, 2026 | 215.00 | 218.00 | 204.90 | 205.70 | 204.45 | -4.18% | 5,942 | 0.84 |
| Sep 11, 2026 | 209.50 | 217.51 | 209.50 | 214.68 | 213.38 | +0.80% | 1,919 | 0.27 |
| Sep 10, 2026 | 215.50 | 219.11 | 212.70 | 212.98 | 211.69 | -1.41% | 1,055 | 0.15 |
| Sep 09, 2026 | 216.25 | 219.12 | 212.94 | 216.03 | 214.72 | -1.04% | 748 | 0.11 |
| Sep 08, 2026 | 216.80 | 220.25 | 213.58 | 218.30 | 216.98 | +0.45% | 4,742 | 0.67 |
| Sep 07, 2026 | 217.33 | 218.88 | 214.32 | 217.33 | 216.01 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 218.88 | 218.88 | 214.32 | 217.33 | 216.01 | +0.51% | 892 | 0.12 |
