Morgan Stanley Institutional Fund Trust Global Strategist Portfolio Class A (MBAAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
18.32
-0.10 (-0.54%)
At close: Apr 21, 2025
MBAAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | 0.80% |
| Apr 22, 2025 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 0.75% |
| Apr 21, 2025 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | -0.52% |
| Apr 17, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 0.23% |
| Apr 16, 2025 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | -0.46% |
| Apr 15, 2025 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 0.11% |
| Apr 14, 2025 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | 0.81% |
| Apr 11, 2025 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | 1.17% |
| Apr 10, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | -0.46% |
| Apr 9, 2025 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | 3.61% |
| Apr 8, 2025 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | -0.42% |
| Apr 7, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | -1.53% |
| Apr 4, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | -3.31% |
| Apr 3, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | -1.63% |
| Apr 2, 2025 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | 0.28% |
| Apr 1, 2025 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | 0.34% |
| Mar 31, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -0.11% |
| Mar 28, 2025 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | -0.73% |
| Mar 27, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | -0.11% |
| Mar 26, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | -0.61% |
| Mar 25, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | 0.28% |
| Mar 24, 2025 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | 0.39% |
| Mar 21, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | -0.22% |
| Mar 20, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -0.22% |
| Mar 19, 2025 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | 0.39% |
| Mar 18, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | -0.17% |
| Mar 17, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 0.62% |
| Mar 14, 2025 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | 1.19% |
| Mar 13, 2025 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | -0.57% |
| Mar 12, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 0.11% |
| Mar 11, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | -0.28% |
| Mar 10, 2025 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | -1.45% |
| Mar 7, 2025 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | 0.45% |
| Mar 6, 2025 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | -0.61% |
| Mar 5, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1.07% |
| Mar 4, 2025 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | -0.28% |
| Mar 3, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | -0.39% |
| Feb 28, 2025 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | 0.39% |
| Feb 27, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | -0.89% |
| Feb 26, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 0.06% |
| Feb 25, 2025 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | 0.11% |
| Feb 24, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | -0.17% |
| Feb 21, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | -0.55% |
| Feb 20, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 0.06% |
| Feb 19, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | -0.17% |
| Feb 18, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | 0.22% |
| Feb 14, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0.22% |
| Feb 13, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | 0.95% |
| Feb 12, 2025 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | -0.22% |
| Feb 11, 2025 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | - |