Morgan Stanley Inst Inception R6 (MFLLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.55
-0.06 (-0.34%)
At close: Oct 1, 2026
MFLLX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 1, 2026 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | -0.34% |
| Sep 30, 2026 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | 0.46% |
| Sep 29, 2026 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | -0.51% |
| Sep 28, 2026 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | -1.18% |
| Sep 25, 2026 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | 0.17% |
| Sep 24, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0.11% |
| Sep 23, 2026 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | -2.25% |
| Sep 22, 2026 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | 0.22% |
| Sep 21, 2026 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 3.42% |
| Sep 18, 2026 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | -0.28% |
| Sep 17, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 2.50% |
| Sep 16, 2026 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | -0.81% |
| Sep 15, 2026 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | -1.87% |
| Sep 14, 2026 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 1.91% |
| Sep 11, 2026 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | 0.46% |
| Sep 10, 2026 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | -1.66% |
| Sep 9, 2026 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | -0.34% |
| Sep 8, 2026 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | -0.57% |
| Sep 4, 2026 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | -0.67% |
| Sep 3, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 2.01% |
| Sep 2, 2026 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 0.69% |
| Sep 1, 2026 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | -2.48% |
| Aug 31, 2026 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | -0.17% |
| Aug 28, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -2.25% |
| Aug 27, 2026 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | 0.39% |
| Aug 26, 2026 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | -0.98% |
| Aug 25, 2026 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | 1.95% |
| Aug 24, 2026 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | -1.64% |
| Aug 21, 2026 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | 3.16% |
| Aug 20, 2026 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | -0.45% |
| Aug 19, 2026 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | 2.36% |
| Aug 18, 2026 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | -1.64% |
| Aug 17, 2026 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | -0.17% |
| Aug 14, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 1.20% |
| Aug 13, 2026 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 1.33% |
| Aug 12, 2026 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | -0.06% |
| Aug 11, 2026 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | -0.35% |
| Aug 10, 2026 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | -0.57% |
| Aug 7, 2026 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | 4.43% |
| Aug 6, 2026 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | -3.69% |
| Aug 5, 2026 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | -0.80% |
| Aug 4, 2026 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | 3.37% |
| Aug 3, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 2.24% |
| Jul 31, 2026 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | -1.14% |
| Jul 30, 2026 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | 2.96% |
| Jul 29, 2026 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | -2.17% |
| Jul 28, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 0.12% |
| Jul 27, 2026 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | 2.79% |
| Jul 24, 2026 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | -1.22% |
| Jul 23, 2026 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | -4.22% |