Morgan Stanley Institutional Inception Portfolio Class R6 (MFLLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.93
+0.62 (4.66%)
At close: Mar 31, 2026
MFLLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 31, 2026 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | 4.66% |
| Mar 30, 2026 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | -1.77% |
| Mar 27, 2026 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | -4.58% |
| Mar 26, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -2.14% |
| Mar 25, 2026 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 1.61% |
| Mar 24, 2026 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | -1.86% |
| Mar 23, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 2.39% |
| Mar 20, 2026 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | -2.00% |
| Mar 19, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -1.16% |
| Mar 18, 2026 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | -2.07% |
| Mar 17, 2026 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 2.04% |
| Mar 16, 2026 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 0.89% |
| Mar 13, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | -0.34% |
| Mar 12, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -3.31% |
| Mar 11, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0.20% |
| Mar 10, 2026 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | -0.26% |
| Mar 9, 2026 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 2.09% |
| Mar 6, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -1.92% |
| Mar 5, 2026 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 0.27% |
| Mar 4, 2026 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 3.08% |
| Mar 3, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -1.42% |
| Mar 2, 2026 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 0.61% |
| Feb 27, 2026 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | -2.00% |
| Feb 26, 2026 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 1.76% |
| Feb 25, 2026 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | -0.07% |
| Feb 24, 2026 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 1.93% |
| Feb 23, 2026 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | -3.01% |
| Feb 20, 2026 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | -2.29% |
| Feb 19, 2026 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 0.53% |
| Feb 18, 2026 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | 1.54% |
| Feb 17, 2026 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | -0.13% |
| Feb 13, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 2.74% |
| Feb 12, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -3.25% |
| Feb 11, 2026 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | -0.46% |
| Feb 10, 2026 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | -0.33% |
| Feb 9, 2026 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | 1.06% |
| Feb 6, 2026 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 7.27% |
| Feb 5, 2026 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | -5.59% |
| Feb 4, 2026 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | -2.37% |
| Feb 3, 2026 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | -1.55% |
| Feb 2, 2026 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | -0.32% |
| Jan 30, 2026 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | -2.51% |
| Jan 29, 2026 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | -1.55% |
| Jan 28, 2026 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | -2.18% |
| Jan 27, 2026 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 0.61% |
| Jan 26, 2026 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | -0.85% |
| Jan 23, 2026 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | -1.60% |
| Jan 22, 2026 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 1.57% |
| Jan 21, 2026 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 0.12% |
| Jan 20, 2026 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | -2.24% |