Morgan Stanley Institutional Fund Trust Global Strategist Portfolio Class A (MBAAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.18
+0.02 (0.10%)
Jul 10, 2025, 4:00 PM EDT
MBAAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 10, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | 0.10% |
| Jul 9, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | 0.42% |
| Jul 8, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | -0.10% |
| Jul 7, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -0.57% |
| Jul 3, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | 0.21% |
| Jul 2, 2025 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | 0.16% |
| Jul 1, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - |
| Jun 30, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | 0.47% |
| Jun 27, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | 0.26% |
| Jun 26, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.64% |
| Jun 25, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - |
| Jun 24, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | 1.02% |
| Jun 23, 2025 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | 0.38% |
| Jun 20, 2025 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | -0.27% |
| Jun 18, 2025 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | -0.05% |
| Jun 17, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | -0.48% |
| Jun 16, 2025 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | 0.32% |
| Jun 13, 2025 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | -0.74% |
| Jun 12, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 0.43% |
| Jun 11, 2025 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | 0.16% |
| Jun 10, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | 0.27% |
| Jun 9, 2025 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | 0.21% |
| Jun 6, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 0.11% |
| Jun 5, 2025 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | -0.16% |
| Jun 4, 2025 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | 0.38% |
| Jun 3, 2025 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | - |
| Jun 2, 2025 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | 0.32% |
| May 30, 2025 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | -0.05% |
| May 29, 2025 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | 0.43% |
| May 28, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | -0.27% |
| May 27, 2025 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | 0.76% |
| May 23, 2025 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | 0.11% |
| May 22, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | -0.16% |
| May 21, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | -0.59% |
| May 20, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | - |
| May 19, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | 0.27% |
| May 16, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | 0.27% |
| May 15, 2025 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | 0.49% |
| May 14, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 0.05% |
| May 13, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | 0.61% |
| May 12, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | 0.61% |
| May 9, 2025 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | 0.28% |
| May 8, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | -0.22% |
| May 7, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | -0.06% |
| May 6, 2025 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | -0.06% |
| May 5, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | -0.06% |
| May 2, 2025 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | 0.67% |
| May 1, 2025 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | -0.11% |
| Apr 30, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 0.06% |
| Apr 29, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | 0.17% |