Morgan Stanley Institutional Fund Trust Global Strategist Portfolio Class A (MBAAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.13
+0.09 (0.45%)
At close: Dec 19, 2025
MBAAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 23, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | 0.45% |
| Dec 22, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 0.45% |
| Dec 19, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | 0.45% |
| Dec 18, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | 0.40% |
| Dec 17, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | -0.50% |
| Dec 16, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | -0.25% |
| Dec 15, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | -0.05% |
| Dec 12, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | -0.45% |
| Dec 11, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | -5.96% |
| Dec 10, 2025 | 20.23 | 20.23 | 20.23 | 21.49 | 20.23 | 0.70% |
| Dec 9, 2025 | 20.09 | 20.09 | 20.09 | 21.34 | 20.09 | -0.23% |
| Dec 8, 2025 | 20.14 | 20.14 | 20.14 | 21.39 | 20.14 | -0.23% |
| Dec 5, 2025 | 20.18 | 20.18 | 20.18 | 21.44 | 20.18 | - |
| Dec 4, 2025 | 20.18 | 20.18 | 20.18 | 21.44 | 20.18 | 0.14% |
| Dec 3, 2025 | 20.16 | 20.16 | 20.16 | 21.41 | 20.15 | 0.33% |
| Dec 2, 2025 | 20.09 | 20.09 | 20.09 | 21.34 | 20.09 | 0.23% |
| Dec 1, 2025 | 20.04 | 20.04 | 20.04 | 21.29 | 20.04 | -0.37% |
| Nov 28, 2025 | 20.12 | 20.12 | 20.12 | 21.37 | 20.12 | 0.28% |
| Nov 26, 2025 | 20.06 | 20.06 | 20.06 | 21.31 | 20.06 | 0.57% |
| Nov 25, 2025 | 19.95 | 19.95 | 19.95 | 21.19 | 19.95 | 0.86% |
| Nov 24, 2025 | 19.78 | 19.78 | 19.78 | 21.01 | 19.78 | 0.57% |
| Nov 21, 2025 | 19.67 | 19.67 | 19.67 | 20.89 | 19.67 | 0.53% |
| Nov 20, 2025 | 19.56 | 19.56 | 19.56 | 20.78 | 19.56 | -0.72% |
| Nov 19, 2025 | 19.70 | 19.70 | 19.70 | 20.93 | 19.70 | -0.05% |
| Nov 18, 2025 | 19.71 | 19.71 | 19.71 | 20.94 | 19.71 | -0.66% |
| Nov 17, 2025 | 19.84 | 19.84 | 19.84 | 21.08 | 19.84 | -0.57% |
| Nov 14, 2025 | 19.96 | 19.96 | 19.96 | 21.20 | 19.96 | -0.33% |
| Nov 13, 2025 | 20.02 | 20.02 | 20.02 | 21.27 | 20.02 | -0.84% |
| Nov 12, 2025 | 20.19 | 20.19 | 20.19 | 21.45 | 20.19 | 0.14% |
| Nov 11, 2025 | 20.16 | 20.16 | 20.16 | 21.42 | 20.16 | 0.28% |
| Nov 10, 2025 | 20.11 | 20.11 | 20.11 | 21.36 | 20.11 | 0.85% |
| Nov 7, 2025 | 19.94 | 19.94 | 19.94 | 21.18 | 19.94 | - |
| Nov 6, 2025 | 19.94 | 19.94 | 19.94 | 21.18 | 19.94 | -0.19% |
| Nov 5, 2025 | 19.98 | 19.98 | 19.98 | 21.22 | 19.98 | 0.05% |
| Nov 4, 2025 | 19.97 | 19.97 | 19.97 | 21.21 | 19.97 | -0.75% |
| Nov 3, 2025 | 20.12 | 20.12 | 20.12 | 21.37 | 20.12 | 0.05% |
| Oct 31, 2025 | 20.11 | 20.11 | 20.11 | 21.36 | 20.11 | 0.14% |
| Oct 30, 2025 | 20.08 | 20.08 | 20.08 | 21.33 | 20.08 | -0.61% |
| Oct 29, 2025 | 20.20 | 20.20 | 20.20 | 21.46 | 20.20 | -0.19% |
| Oct 28, 2025 | 20.24 | 20.24 | 20.24 | 21.50 | 20.24 | 0.09% |
| Oct 27, 2025 | 20.22 | 20.22 | 20.22 | 21.48 | 20.22 | 0.80% |
| Oct 24, 2025 | 20.06 | 20.06 | 20.06 | 21.31 | 20.06 | 0.38% |
| Oct 23, 2025 | 19.99 | 19.99 | 19.99 | 21.23 | 19.99 | 0.24% |
| Oct 22, 2025 | 19.94 | 19.94 | 19.94 | 21.18 | 19.94 | -0.19% |
| Oct 21, 2025 | 19.98 | 19.98 | 19.98 | 21.22 | 19.98 | -0.14% |
| Oct 20, 2025 | 20.00 | 20.00 | 20.00 | 21.25 | 20.00 | 0.71% |
| Oct 17, 2025 | 19.86 | 19.86 | 19.86 | 21.10 | 19.86 | -0.05% |
| Oct 16, 2025 | 19.87 | 19.87 | 19.87 | 21.11 | 19.87 | - |
| Oct 15, 2025 | 19.87 | 19.87 | 19.87 | 21.11 | 19.87 | 0.38% |
| Oct 14, 2025 | 19.80 | 19.80 | 19.80 | 21.03 | 19.80 | - |