Skip to main content
logo
Morgan Stanley Inst Inception R6 (MFLLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.10
+0.08 (0.42%)
Sep 17, 2025, 4:00 PM EDT

MFLLX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Sep 18, 202519.5419.5419.5419.5419.542.30%
Sep 17, 202519.1019.1019.1019.1019.100.42%
Sep 16, 202519.0219.0219.0219.0219.020.26%
Sep 15, 202518.9718.9718.9718.9718.971.72%
Sep 12, 202518.6518.6518.6518.6518.650.59%
Sep 11, 202518.5418.5418.5418.5418.543.34%
Sep 10, 202517.9417.9417.9417.9417.940.22%
Sep 9, 202517.9017.9017.9017.9017.900.62%
Sep 8, 202517.7917.7917.7917.7917.790.11%
Sep 5, 202517.7717.7717.7717.7717.771.43%
Sep 4, 202517.5217.5217.5217.5217.520.63%
Sep 3, 202517.4117.4117.4117.4117.41-0.34%
Sep 2, 202517.4717.4717.4717.4717.47-0.06%
Aug 29, 202517.4817.4817.4817.4817.48-1.30%
Aug 28, 202517.7117.7117.7117.7117.711.37%
Aug 27, 202517.4717.4717.4717.4717.470.75%
Aug 26, 202517.3417.3417.3417.3417.340.23%
Aug 25, 202517.3017.3017.3017.3017.30-2.15%
Aug 22, 202517.6817.6817.6817.6817.683.70%
Aug 21, 202517.0517.0517.0517.0517.05-0.53%
Aug 20, 202517.1417.1417.1417.1417.14-0.81%
Aug 19, 202517.2817.2817.2817.2817.28-2.76%
Aug 18, 202517.7717.7717.7717.7717.770.45%
Aug 15, 202517.6917.6917.6917.6917.69-0.34%
Aug 14, 202517.7517.7517.7517.7517.75-1.06%
Aug 13, 202517.9417.9417.9417.9417.940.62%
Aug 12, 202517.8317.8317.8317.8317.831.77%
Aug 11, 202517.5217.5217.5217.5217.520.92%
Aug 8, 202517.3617.3617.3617.3617.361.22%
Aug 7, 202517.1517.1517.1517.1517.15-0.46%
Aug 6, 202517.2317.2317.2317.2317.231.35%
Aug 5, 202517.0017.0017.0017.0017.00-2.02%
Aug 4, 202517.3517.3517.3517.3517.353.83%
Aug 1, 202516.7116.7116.7116.7116.71-2.62%
Jul 31, 202517.1617.1617.1617.1617.16-0.52%
Jul 30, 202517.2517.2517.2517.2517.250.41%
Jul 29, 202517.1817.1817.1817.1817.18-1.72%
Jul 28, 202517.4817.4817.4817.4817.48-0.46%
Jul 25, 202517.5617.5617.5617.5617.560.63%
Jul 24, 202517.4517.4517.4517.4517.45-0.63%
Jul 23, 202517.5617.5617.5617.5617.561.27%
Jul 22, 202517.3417.3417.3417.3417.340.06%
Jul 21, 202517.3317.3317.3317.3317.33-0.69%
Jul 18, 202517.4517.4517.4517.4517.450.35%
Jul 17, 202517.3917.3917.3917.3917.390.75%
Jul 16, 202517.2617.2617.2617.2617.261.77%
Jul 15, 202516.9616.9616.9616.9616.96-0.82%
Jul 14, 202517.1017.1017.1017.1017.101.30%
Jul 11, 202516.8816.8816.8816.8816.88-1.80%
Jul 10, 202517.1917.1917.1917.1917.191.12%