Morgan Stanley Institutional Fund Trust Global Strategist Portfolio Class A (MBAAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
18.14
+0.04 (0.22%)
Feb 18, 2025, 4:00 PM EST
MBAAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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 | - |
| Feb 10, 2025 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | 0.22% |
| Feb 7, 2025 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | -0.50% |
| Feb 6, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | 0.28% |
| Feb 5, 2025 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | 0.56% |
| Feb 4, 2025 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | 0.79% |
| Feb 3, 2025 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | -0.67% |
| Jan 31, 2025 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | -0.45% |
| Jan 30, 2025 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | 0.51% |
| Jan 29, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -0.11% |
| Jan 28, 2025 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | 0.22% |
| Jan 27, 2025 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | -0.34% |
| Jan 24, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | 0.17% |
| Jan 23, 2025 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | 0.28% |
| Jan 22, 2025 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | 0.11% |
| Jan 21, 2025 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 1.14% |
| Jan 17, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | 0.40% |
| Jan 16, 2025 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | 0.11% |
| Jan 15, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 1.28% |
| Jan 14, 2025 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 0.29% |
| Jan 13, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | -0.17% |
| Jan 10, 2025 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | -1.21% |
| Jan 8, 2025 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | -0.11% |
| Jan 7, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | -0.57% |
| Jan 6, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | 0.40% |
| Jan 3, 2025 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | 0.58% |
| Jan 2, 2025 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | -0.17% |
| Dec 31, 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -0.34% |
| Dec 30, 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | -0.40% |
| Dec 27, 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | -0.34% |