Morgan Stanley Inst Inception R6 (MFLLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.01
-0.05 (-0.29%)
At close: Jan 7, 2026
MFLLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 7, 2026 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | -0.29% |
| Jan 6, 2026 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 1.79% |
| Jan 5, 2026 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 1.88% |
| Jan 2, 2026 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 1.48% |
| Dec 31, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | -0.86% |
| Dec 30, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | -1.03% |
| Dec 29, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | -1.67% |
| Dec 26, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -1.41% |
| Dec 24, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 0.47% |
| Dec 23, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | -1.45% |
| Dec 22, 2025 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | 2.50% |
| Dec 19, 2025 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | 1.45% |
| Dec 18, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 0.67% |
| Dec 17, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | -2.03% |
| Dec 16, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 0.30% |
| Dec 15, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | -2.96% |
| Dec 12, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | -1.93% |
| Dec 11, 2025 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | 0.17% |
| Dec 10, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 0.29% |
| Dec 9, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0.57% |
| Dec 8, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 0.29% |
| Dec 5, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | -1.48% |
| Dec 4, 2025 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | 2.21% |
| Dec 3, 2025 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 2.80% |
| Dec 2, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 1.15% |
| Dec 1, 2025 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | -4.00% |
| Nov 28, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 1.17% |
| Nov 26, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 1.19% |
| Nov 25, 2025 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 0.90% |
| Nov 24, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | 3.92% |
| Nov 21, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 0.82% |
| Nov 20, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | -2.98% |
| Nov 19, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | -1.38% |
| Nov 18, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 0.12% |
| Nov 17, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | -3.81% |
| Nov 14, 2025 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | -0.92% |
| Nov 13, 2025 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | -5.00% |
| Nov 12, 2025 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | -0.65% |
| Nov 11, 2025 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | 0.05% |
| Nov 10, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 2.32% |
| Nov 7, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | 1.86% |
| Nov 6, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | -1.44% |
| Nov 5, 2025 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | 1.12% |
| Nov 4, 2025 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | -3.99% |
| Nov 3, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | -2.78% |
| Oct 31, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | 3.25% |
| Oct 30, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | -1.65% |
| Oct 29, 2025 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | -0.79% |
| Oct 28, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | -1.61% |
| Oct 27, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 1.85% |