Morgan Stanley Institutional Fund Trust Global Strategist Portfolio Class A (MBAAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.25
-0.09 (-0.44%)
At close: Jul 8, 2026
MBAAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -0.44% |
| Jul 7, 2026 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | -0.64% |
| Jul 6, 2026 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | 0.44% |
| Jul 2, 2026 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | 0.30% |
| Jul 1, 2026 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | -0.49% |
| Jun 30, 2026 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | 0.49% |
| Jun 29, 2026 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | 0.69% |
| Jun 26, 2026 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | -0.25% |
| Jun 25, 2026 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | 0.35% |
| Jun 24, 2026 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | -0.15% |
| Jun 23, 2026 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | -1.17% |
| Jun 22, 2026 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | -0.05% |
| Jun 18, 2026 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 0.49% |
| Jun 17, 2026 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | -0.83% |
| Jun 16, 2026 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | -0.19% |
| Jun 15, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 1.13% |
| Jun 12, 2026 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | 0.49% |
| Jun 11, 2026 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 1.40% |
| Jun 10, 2026 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | -1.24% |
| Jun 9, 2026 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 0.55% |
| Jun 8, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | -0.20% |
| Jun 5, 2026 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | -2.00% |
| Jun 4, 2026 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | 0.29% |
| Jun 3, 2026 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | -0.63% |
| Jun 2, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.29% |
| Jun 1, 2026 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 0.05% |
| May 29, 2026 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | 0.29% |
| May 28, 2026 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | 0.34% |
| May 27, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.05% |
| May 26, 2026 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 0.69% |
| May 22, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 0.25% |
| May 21, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 0.35% |
| May 20, 2026 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | 0.80% |
| 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% |