Morgan Stanley Institutional Fund Trust Global Strategist Portfolio (MBAAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.95
-0.03 (-0.15%)
Sep 17, 2025, 4:00 PM EDT
MBAAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 16, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | 0.20% |
| Sep 15, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | 0.40% |
| Sep 12, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
| Sep 11, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 0.51% |
| Sep 10, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | 0.25% |
| Sep 9, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | 0.05% |
| Sep 8, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 0.31% |
| Sep 5, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | 0.36% |
| Sep 4, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | 0.41% |
| Sep 3, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | 0.31% |
| Sep 2, 2025 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | -0.66% |
| Aug 29, 2025 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | -0.25% |
| Aug 28, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | 0.26% |
| Aug 27, 2025 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | 0.10% |
| Aug 26, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | 0.05% |
| Aug 25, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | -0.36% |
| Aug 22, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 0.98% |
| Aug 21, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | -0.36% |
| Aug 20, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - |
| Aug 19, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | -0.20% |
| Aug 18, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | -0.15% |
| Aug 15, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 0.05% |
| Aug 14, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | -0.20% |
| Aug 13, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | 0.51% |
| Aug 12, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | 0.62% |
| Aug 11, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | -0.15% |
| Aug 8, 2025 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | 0.26% |
| Aug 7, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | 0.31% |
| Aug 6, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | 0.42% |
| Aug 5, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| Aug 4, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0.73% |
| Aug 1, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | -0.21% |
| Jul 31, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -0.42% |
| Jul 30, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | -0.42% |
| Jul 29, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | -0.05% |
| Jul 28, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | -0.36% |
| Jul 25, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | -0.05% |
| Jul 24, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | -0.05% |
| Jul 23, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | 0.62% |
| Jul 22, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | 0.26% |
| Jul 21, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | 0.37% |
| Jul 18, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | 0.10% |
| Jul 17, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 0.21% |
| Jul 16, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | 0.21% |
| Jul 15, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | -0.42% |
| Jul 14, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -0.05% |
| Jul 11, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | -0.36% |
| Jul 10, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | 0.10% |
| Jul 9, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | 0.42% |
| Jul 8, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | -0.10% |