Morgan Stanley Insight Fund Class IR (MBIRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
49.04
-1.56 (-3.08%)
Feb 25, 2025, 2:27 PM EST
MBIRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Feb 28, 2025 | 49.01 | 49.01 | 49.01 | 49.01 | 49.01 | 2.06% |
| Feb 27, 2025 | 48.02 | 48.02 | 48.02 | 48.02 | 48.02 | -2.24% |
| Feb 26, 2025 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | 0.16% |
| Feb 25, 2025 | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | -3.08% |
| Feb 24, 2025 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | -2.01% |
| Feb 21, 2025 | 51.64 | 51.64 | 51.64 | 51.64 | 51.64 | -3.62% |
| Feb 20, 2025 | 53.58 | 53.58 | 53.58 | 53.58 | 53.58 | -2.67% |
| Feb 19, 2025 | 55.05 | 55.05 | 55.05 | 55.05 | 55.05 | -2.84% |
| Feb 18, 2025 | 56.66 | 56.66 | 56.66 | 56.66 | 56.66 | -0.68% |
| Feb 14, 2025 | 57.05 | 57.05 | 57.05 | 57.05 | 57.05 | 1.28% |
| Feb 13, 2025 | 56.33 | 56.33 | 56.33 | 56.33 | 56.33 | 3.21% |
| Feb 12, 2025 | 54.58 | 54.58 | 54.58 | 54.58 | 54.58 | -0.05% |
| Feb 11, 2025 | 54.61 | 54.61 | 54.61 | 54.61 | 54.61 | -1.03% |
| Feb 10, 2025 | 55.18 | 55.18 | 55.18 | 55.18 | 55.18 | 1.71% |
| Feb 7, 2025 | 54.25 | 54.25 | 54.25 | 54.25 | 54.25 | 2.20% |
| Feb 6, 2025 | 53.08 | 53.08 | 53.08 | 53.08 | 53.08 | -1.23% |
| Feb 5, 2025 | 53.74 | 53.74 | 53.74 | 53.74 | 53.74 | 1.19% |
| Feb 4, 2025 | 53.11 | 53.11 | 53.11 | 53.11 | 53.11 | 1.47% |
| Feb 3, 2025 | 52.34 | 52.34 | 52.34 | 52.34 | 52.34 | -0.89% |
| Jan 31, 2025 | 52.81 | 52.81 | 52.81 | 52.81 | 52.81 | -0.53% |
| Jan 30, 2025 | 53.09 | 53.09 | 53.09 | 53.09 | 53.09 | 0.95% |
| Jan 29, 2025 | 52.59 | 52.59 | 52.59 | 52.59 | 52.59 | -0.19% |
| Jan 28, 2025 | 52.69 | 52.69 | 52.69 | 52.69 | 52.69 | 2.99% |
| Jan 27, 2025 | 51.16 | 51.16 | 51.16 | 51.16 | 51.16 | -0.89% |
| Jan 24, 2025 | 51.62 | 51.62 | 51.62 | 51.62 | 51.62 | -0.33% |
| Jan 23, 2025 | 51.79 | 51.79 | 51.79 | 51.79 | 51.79 | 0.31% |
| Jan 22, 2025 | 51.63 | 51.63 | 51.63 | 51.63 | 51.63 | -0.50% |
| Jan 21, 2025 | 51.89 | 51.89 | 51.89 | 51.89 | 51.89 | 1.09% |
| Jan 17, 2025 | 51.33 | 51.33 | 51.33 | 51.33 | 51.33 | 1.46% |
| Jan 16, 2025 | 50.59 | 50.59 | 50.59 | 50.59 | 50.59 | -0.06% |
| Jan 15, 2025 | 50.62 | 50.62 | 50.62 | 50.62 | 50.62 | 3.52% |
| Jan 14, 2025 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | 0.76% |
| Jan 13, 2025 | 48.53 | 48.53 | 48.53 | 48.53 | 48.53 | -1.06% |
| Jan 10, 2025 | 49.05 | 49.05 | 49.05 | 49.05 | 49.05 | -1.29% |
| Jan 8, 2025 | 49.69 | 49.69 | 49.69 | 49.69 | 49.69 | -0.90% |
| Jan 7, 2025 | 50.14 | 50.14 | 50.14 | 50.14 | 50.14 | -1.45% |
| Jan 6, 2025 | 50.88 | 50.88 | 50.88 | 50.88 | 50.88 | 0.65% |
| Jan 3, 2025 | 50.55 | 50.55 | 50.55 | 50.55 | 50.55 | 3.27% |
| Jan 2, 2025 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | 0.58% |
| Dec 31, 2024 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | -1.38% |
| Dec 30, 2024 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | -1.89% |
| Dec 27, 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | -2.42% |