Morgan Stanley Institutional Fund Trust Global Strategist Portfolio Class A (MBAAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.74
-0.03 (-0.16%)
At close: Mar 24, 2026
MBAAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 24, 2026 | 18.74 | 18.74 | 18.74 | 18.74 | - | -0.16% |
| Mar 23, 2026 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | 0.59% |
| Mar 20, 2026 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | -1.48% |
| Mar 19, 2026 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | -0.16% |
| Mar 18, 2026 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | -0.84% |
| Mar 17, 2026 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | 0.47% |
| Mar 16, 2026 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | 0.85% |
| Mar 13, 2026 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | -0.84% |
| Mar 12, 2026 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | -1.19% |
| Mar 11, 2026 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | -0.36% |
| Mar 10, 2026 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | 0.36% |
| Mar 9, 2026 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | -0.05% |
| Mar 6, 2026 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | -0.62% |
| Mar 5, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -0.46% |
| Mar 4, 2026 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | 0.15% |
| Mar 3, 2026 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | -1.37% |
| Mar 2, 2026 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | -0.70% |
| Feb 27, 2026 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | -0.15% |
| Feb 26, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -0.05% |
| Feb 25, 2026 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | 0.50% |
| Feb 24, 2026 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | 0.25% |
| Feb 23, 2026 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | -0.40% |
| Feb 20, 2026 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 0.40% |
| Feb 19, 2026 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | -0.05% |
| Feb 18, 2026 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | 0.20% |
| Feb 17, 2026 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | - |
| Feb 13, 2026 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | -0.05% |
| Feb 12, 2026 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | -0.55% |
| Feb 11, 2026 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 0.10% |
| Feb 10, 2026 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | -0.05% |
| Feb 9, 2026 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 0.86% |
| Feb 6, 2026 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | 1.29% |
| Feb 5, 2026 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | -0.82% |
| Feb 4, 2026 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | -0.51% |
| Feb 3, 2026 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 0.20% |
| Feb 2, 2026 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | -0.05% |
| Jan 30, 2026 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | -0.76% |
| Jan 29, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 0.10% |
| Jan 28, 2026 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | -0.20% |
| Jan 27, 2026 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | 0.81% |
| Jan 26, 2026 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | 0.41% |
| Jan 23, 2026 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | 0.26% |
| Jan 22, 2026 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | 0.67% |
| Jan 21, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 0.47% |
| Jan 20, 2026 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | -1.03% |
| Jan 16, 2026 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | 0.05% |
| Jan 15, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| Jan 14, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| Jan 13, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -0.05% |
| Jan 12, 2026 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | 0.26% |