Morgan Stanley Inst Inception R6 (MFLLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.68
+0.63 (3.70%)
Aug 22, 2025, 4:00 PM EDT
MFLLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 22, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 3.70% |
| Aug 21, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | -0.53% |
| Aug 20, 2025 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | -0.81% |
| Aug 19, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | -2.76% |
| Aug 18, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 0.45% |
| Aug 15, 2025 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | -0.34% |
| Aug 14, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | -1.06% |
| Aug 13, 2025 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | 0.62% |
| Aug 12, 2025 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | 1.77% |
| Aug 11, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | 0.92% |
| Aug 8, 2025 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | 1.22% |
| Aug 7, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | -0.46% |
| Aug 6, 2025 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 1.35% |
| Aug 5, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -2.02% |
| Aug 4, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 3.83% |
| Aug 1, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | -2.62% |
| Jul 31, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | -0.52% |
| Jul 30, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 0.41% |
| Jul 29, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | -1.72% |
| Jul 28, 2025 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | -0.46% |
| Jul 25, 2025 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | 0.63% |
| Jul 24, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | -0.63% |
| Jul 23, 2025 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | 1.27% |
| Jul 22, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | 0.06% |
| Jul 21, 2025 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | -0.69% |
| Jul 18, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 0.35% |
| Jul 17, 2025 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | 0.75% |
| Jul 16, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 1.77% |
| Jul 15, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | -0.82% |
| Jul 14, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 1.30% |
| Jul 11, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | -1.80% |
| Jul 10, 2025 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 1.12% |
| Jul 9, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1.31% |
| Jul 8, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 1.08% |
| Jul 7, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -1.60% |
| Jul 3, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | 0.96% |
| Jul 2, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | 2.83% |
| Jul 1, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | -2.52% |
| Jun 30, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 1.58% |
| Jun 27, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 0.24% |
| Jun 26, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | 1.30% |
| Jun 25, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | -1.10% |
| Jun 24, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 1.49% |
| Jun 23, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 1.45% |
| Jun 20, 2025 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | -0.13% |
| Jun 18, 2025 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 1.02% |
| Jun 17, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | -1.75% |
| Jun 16, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 1.33% |
| Jun 13, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -1.62% |
| Jun 12, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | -1.05% |