Skip to main content
logo
Morgan Stanley Inst Inception R6 (MFLLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.08
+0.60 (3.25%)
Oct 31, 2025, 4:00 PM EDT

MFLLX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Nov 4, 202517.8117.8117.8117.8117.81-3.99%
Nov 3, 202518.5518.5518.5518.5518.55-2.78%
Oct 31, 202519.0819.0819.0819.0819.083.25%
Oct 30, 202518.4818.4818.4818.4818.48-1.65%
Oct 29, 202518.7918.7918.7918.7918.79-0.79%
Oct 28, 202518.9418.9418.9418.9418.94-1.61%
Oct 27, 202519.2519.2519.2519.2519.251.85%
Oct 24, 202518.9018.9018.9018.9018.901.29%
Oct 23, 202518.6618.6618.6618.6618.661.86%
Oct 22, 202518.3218.3218.3218.3218.32-2.66%
Oct 21, 202518.8218.8218.8218.8218.82-1.47%
Oct 20, 202519.1019.1019.1019.1019.102.85%
Oct 17, 202518.5718.5718.5718.5718.57-1.22%
Oct 16, 202518.8018.8018.8018.8018.80-2.99%
Oct 15, 202519.3819.3819.3819.3819.38-0.21%
Oct 14, 202519.4219.4219.4219.4219.42-0.41%
Oct 13, 202519.5019.5019.5019.5019.504.56%
Oct 10, 202518.6518.6518.6518.6518.65-3.96%
Oct 9, 202519.4219.4219.4219.4219.42-0.31%
Oct 8, 202519.4819.4819.4819.4819.48-0.10%
Oct 7, 202519.5019.5019.5019.5019.50-1.56%
Oct 6, 202519.8119.8119.8119.8119.811.96%
Oct 3, 202519.4319.4319.4319.4319.430.31%
Oct 2, 202519.3719.3719.3719.3719.372.81%
Oct 1, 202518.8418.8418.8418.8418.840.53%
Sep 30, 202518.7418.7418.7418.7418.74-0.90%
Sep 29, 202518.9118.9118.9118.9118.910.21%
Sep 26, 202518.8718.8718.8718.8718.87-0.47%
Sep 25, 202518.9618.9618.9618.9618.96-1.40%
Sep 24, 202519.2319.2319.2319.2319.23-1.84%
Sep 23, 202519.5919.5919.5919.5919.590.41%
Sep 22, 202519.5119.5119.5119.5119.51-0.66%
Sep 19, 202519.6419.6419.6419.6419.640.51%
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%