Morgan Stanley Institutional Fund Trust Global Strategist Portfolio (MBAAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.19
+0.07 (0.35%)
Oct 24, 2025, 4:00 PM EDT
MBAAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 24, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 0.35% |
| Oct 23, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | 0.25% |
| Oct 22, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | -0.20% |
| Oct 21, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | -0.10% |
| Oct 20, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | 0.70% |
| Oct 17, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | -0.05% |
| Oct 16, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| Oct 15, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.35% |
| Oct 14, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
| Oct 13, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | 0.66% |
| Oct 10, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -1.20% |
| Oct 9, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | -0.30% |
| Oct 8, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.30% |
| Oct 7, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | -0.25% |
| Oct 6, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - |
| Oct 3, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | 0.10% |
| Oct 2, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | 0.10% |
| Oct 1, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 0.30% |
| Sep 30, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 0.35% |
| Sep 29, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 0.25% |
| Sep 26, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | 0.30% |
| Sep 25, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | -0.55% |
| Sep 24, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | -0.35% |
| Sep 23, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | -0.15% |
| Sep 22, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 0.25% |
| Sep 19, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | 0.05% |
| Sep 18, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 0.05% |
| Sep 17, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | -0.15% |
| Sep 16, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | 0.20% |
| Sep 15, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | 0.40% |
| Sep 12, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
| Sep 11, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 0.51% |
| Sep 10, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | 0.25% |
| Sep 9, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | 0.05% |
| Sep 8, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 0.31% |
| Sep 5, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | 0.36% |
| Sep 4, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | 0.41% |
| Sep 3, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | 0.31% |
| Sep 2, 2025 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | -0.66% |
| Aug 29, 2025 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | -0.25% |
| Aug 28, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | 0.26% |
| Aug 27, 2025 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | 0.10% |
| Aug 26, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | 0.05% |
| Aug 25, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | -0.36% |
| Aug 22, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 0.98% |
| Aug 21, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | -0.36% |
| Aug 20, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - |
| Aug 19, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | -0.20% |
| Aug 18, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | -0.15% |
| Aug 15, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 0.05% |