Morgan Stanley Insight Fund Class IR (MBIRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
47.57
-0.33 (-0.69%)
May 7, 2025, 4:00 PM EDT
MBIRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 12, 2025 | 50.88 | 50.88 | 50.88 | 50.88 | 50.88 | 4.84% |
| May 9, 2025 | 48.53 | 48.53 | 48.53 | 48.53 | 48.53 | -0.76% |
| May 8, 2025 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | 2.80% |
| May 7, 2025 | 47.57 | 47.57 | 47.57 | 47.57 | 47.57 | -0.69% |
| May 6, 2025 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | -1.74% |
| May 5, 2025 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | -1.26% |
| May 2, 2025 | 49.37 | 49.37 | 49.37 | 49.37 | 49.37 | 3.94% |
| May 1, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | 0.40% |
| Apr 30, 2025 | 47.31 | 47.31 | 47.31 | 47.31 | 47.31 | -0.63% |
| Apr 29, 2025 | 47.61 | 47.61 | 47.61 | 47.61 | 47.61 | 1.10% |
| Apr 28, 2025 | 47.09 | 47.09 | 47.09 | 47.09 | 47.09 | 0.68% |
| Apr 25, 2025 | 46.77 | 46.77 | 46.77 | 46.77 | 46.77 | 1.92% |
| Apr 24, 2025 | 45.89 | 45.89 | 45.89 | 45.89 | 45.89 | 3.54% |
| Apr 23, 2025 | 44.32 | 44.32 | 44.32 | 44.32 | 44.32 | 3.17% |
| Apr 22, 2025 | 42.96 | 42.96 | 42.96 | 42.96 | 42.96 | 3.69% |
| Apr 21, 2025 | 41.43 | 41.43 | 41.43 | 41.43 | 41.43 | -2.79% |
| Apr 17, 2025 | 42.62 | 42.62 | 42.62 | 42.62 | 42.62 | -0.16% |
| Apr 16, 2025 | 42.69 | 42.69 | 42.69 | 42.69 | 42.69 | -1.64% |
| Apr 15, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 1.14% |
| Apr 14, 2025 | 42.91 | 42.91 | 42.91 | 42.91 | 42.91 | 0.14% |
| Apr 11, 2025 | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | 0.82% |
| Apr 10, 2025 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | -4.43% |
| Apr 9, 2025 | 44.47 | 44.47 | 44.47 | 44.47 | 44.47 | 13.59% |
| Apr 8, 2025 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | -1.24% |
| Apr 7, 2025 | 39.64 | 39.64 | 39.64 | 39.64 | 39.64 | 0.30% |
| Apr 4, 2025 | 39.52 | 39.52 | 39.52 | 39.52 | 39.52 | -5.93% |
| Apr 3, 2025 | 42.01 | 42.01 | 42.01 | 42.01 | 42.01 | -7.97% |
| Apr 2, 2025 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | 2.72% |
| Apr 1, 2025 | 44.44 | 44.44 | 44.44 | 44.44 | 44.44 | 1.81% |
| Mar 31, 2025 | 43.65 | 43.65 | 43.65 | 43.65 | 43.65 | -1.53% |
| Mar 28, 2025 | 44.33 | 44.33 | 44.33 | 44.33 | 44.33 | -3.67% |
| Mar 27, 2025 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | -1.31% |
| Mar 26, 2025 | 46.63 | 46.63 | 46.63 | 46.63 | 46.63 | -3.90% |
| Mar 25, 2025 | 48.52 | 48.52 | 48.52 | 48.52 | 48.52 | 0.85% |
| Mar 24, 2025 | 48.11 | 48.11 | 48.11 | 48.11 | 48.11 | 4.52% |
| Mar 21, 2025 | 46.03 | 46.03 | 46.03 | 46.03 | 46.03 | 1.48% |
| Mar 20, 2025 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | -0.40% |
| Mar 19, 2025 | 45.54 | 45.54 | 45.54 | 45.54 | 45.54 | 4.09% |
| Mar 18, 2025 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | -2.50% |
| Mar 17, 2025 | 44.87 | 44.87 | 44.87 | 44.87 | 44.87 | 0.76% |
| Mar 14, 2025 | 44.53 | 44.53 | 44.53 | 44.53 | 44.53 | 4.07% |
| Mar 13, 2025 | 42.79 | 42.79 | 42.79 | 42.79 | 42.79 | -2.68% |
| Mar 12, 2025 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | 2.30% |
| Mar 11, 2025 | 42.98 | 42.98 | 42.98 | 42.98 | 42.98 | 2.14% |
| Mar 10, 2025 | 42.08 | 42.08 | 42.08 | 42.08 | 42.08 | -6.57% |
| Mar 7, 2025 | 45.04 | 45.04 | 45.04 | 45.04 | 45.04 | -1.51% |
| Mar 6, 2025 | 45.73 | 45.73 | 45.73 | 45.73 | 45.73 | -5.32% |
| Mar 5, 2025 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | 2.07% |
| Mar 4, 2025 | 47.32 | 47.32 | 47.32 | 47.32 | 47.32 | -1.11% |
| Mar 3, 2025 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | -2.37% |