Morgan Stanley Institutional Fund Trust Global Strategist Portfolio Class A (MBAAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.73
-0.01 (-0.05%)
Feb 13, 2026, 9:30 AM EST
MBAAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | -0.05% |
| Feb 12, 2026 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | -0.57% |
| Feb 11, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 0.10% |
| Feb 10, 2026 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | -0.05% |
| Feb 9, 2026 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 0.87% |
| Feb 6, 2026 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 1.27% |
| Feb 5, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -0.77% |
| Feb 4, 2026 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | -0.53% |
| Feb 3, 2026 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 0.19% |
| Feb 2, 2026 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | -0.05% |
| Jan 30, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | -0.77% |
| Jan 29, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 0.10% |
| Jan 28, 2026 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | -0.19% |
| Jan 27, 2026 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | 0.82% |
| Jan 26, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 0.44% |
| Jan 23, 2026 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 0.24% |
| Jan 22, 2026 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | 0.68% |
| Jan 21, 2026 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | 0.44% |
| Jan 20, 2026 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | -1.02% |
| Jan 16, 2026 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | 0.05% |
| Jan 15, 2026 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - |
| Jan 14, 2026 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - |
| Jan 13, 2026 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | -0.05% |
| Jan 12, 2026 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | 0.24% |
| Jan 9, 2026 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 0.39% |
| Jan 8, 2026 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | - |
| Jan 7, 2026 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | -0.34% |
| Jan 6, 2026 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | 1.13% |
| Jan 5, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
| Jan 2, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 0.50% |
| Dec 31, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.49% |
| Dec 30, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -0.05% |
| Dec 29, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | -0.15% |
| Dec 26, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - |
| Dec 24, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 0.15% |
| 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% |