Morgan Stanley Institutional Fund Trust Global Strategist Portfolio Class A (MBAAX)

NASDAQ · Mutual Fund · Delayed Price · Currency is USD

-0.14 (-0.70%)

At close: May 19, 2026

MBAAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 19, 2026	19.97	19.97	19.97	19.97	19.97	-0.70%
May 18, 2026	20.11	20.11	20.11	20.11	20.11	0.30%
May 15, 2026	20.05	20.05	20.05	20.05	20.05	-1.52%
May 14, 2026	20.36	20.36	20.36	20.36	20.36	0.25%
May 13, 2026	20.31	20.31	20.31	20.31	20.31	0.15%
May 12, 2026	20.28	20.28	20.28	20.28	20.28	-0.34%
May 11, 2026	20.35	20.35	20.35	20.35	20.35	0.20%
May 8, 2026	20.31	20.31	20.31	20.31	20.31	0.45%
May 7, 2026	20.22	20.22	20.22	20.22	20.22	-0.44%
May 6, 2026	20.31	20.31	20.31	20.31	20.31	1.40%
May 5, 2026	20.03	20.03	20.03	20.03	20.03	0.50%
May 4, 2026	19.93	19.93	19.93	19.93	19.93	-0.35%
May 1, 2026	20.00	20.00	20.00	20.00	20.00	-0.05%
Apr 30, 2026	20.01	20.01	20.01	20.01	20.01	1.06%
Apr 29, 2026	19.80	19.80	19.80	19.80	19.80	-0.40%
Apr 28, 2026	19.88	19.88	19.88	19.88	19.88	-0.25%
Apr 27, 2026	19.93	19.93	19.93	19.93	19.93	0.15%
Apr 24, 2026	19.90	19.90	19.90	19.90	19.90	0.40%
Apr 23, 2026	19.82	19.82	19.82	19.82	19.82	-0.30%
Apr 22, 2026	19.88	19.88	19.88	19.88	19.88	0.35%
Apr 21, 2026	19.81	19.81	19.81	19.81	19.81	-0.55%
Apr 20, 2026	19.92	19.92	19.92	19.92	19.92	-0.10%
Apr 17, 2026	19.94	19.94	19.94	19.94	19.94	0.76%
Apr 16, 2026	19.79	19.79	19.79	19.79	19.79	0.10%
Apr 15, 2026	19.77	19.77	19.77	19.77	19.77	0.25%
Apr 14, 2026	19.72	19.72	19.72	19.72	19.72	0.82%
Apr 13, 2026	19.56	19.56	19.56	19.56	19.56	0.57%
Apr 10, 2026	19.45	19.45	19.45	19.45	19.45	-
Apr 9, 2026	19.45	19.45	19.45	19.45	19.45	-
Apr 8, 2026	19.45	19.45	19.45	19.45	19.45	2.58%
Apr 7, 2026	18.96	18.96	18.96	18.96	18.96	0.16%
Apr 6, 2026	18.93	18.93	18.93	18.93	18.93	0.32%
Apr 2, 2026	18.87	18.87	18.87	18.87	18.87	-0.26%
Apr 1, 2026	18.92	18.92	18.92	18.92	18.92	1.18%
Mar 31, 2026	18.70	18.70	18.70	18.70	18.70	1.69%
Mar 30, 2026	18.39	18.39	18.39	18.39	18.39	-0.16%
Mar 27, 2026	18.42	18.42	18.42	18.42	18.42	-1.02%
Mar 26, 2026	18.61	18.61	18.61	18.61	18.61	-1.38%
Mar 25, 2026	18.87	18.87	18.87	18.87	18.87	0.69%
Mar 24, 2026	18.74	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%