Morgan Stanley Institutional Inception Portfolio Class R6 (MFLLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.45
+0.06 (0.35%)
Jul 18, 2025, 4:00 PM EDT
MFLLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jun 11, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | -0.67% |
| Jun 10, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 0.18% |
| Jun 9, 2025 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 0.43% |
| Jun 6, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 1.82% |
| Jun 5, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | -0.87% |
| Jun 4, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 0.56% |
| Jun 3, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 1.52% |
| Jun 2, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - |
| May 30, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | -0.57% |
| May 29, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | -0.44% |
| May 28, 2025 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | -0.50% |
| May 27, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 1.72% |
| May 23, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | -0.69% |
| May 22, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 2.72% |
| May 21, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | -2.53% |
| May 20, 2025 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 0.57% |
| May 19, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | -0.44% |
| May 16, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 1.48% |
| May 15, 2025 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | -0.95% |
| May 14, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | -1.81% |