Morgan Stanley Institutional Inception Portfolio Class R6 (MFLLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.77
-0.14 (-0.88%)
At close: May 19, 2026
MFLLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | -0.88% |
| May 18, 2026 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | -1.24% |
| May 15, 2026 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | -2.60% |
| May 14, 2026 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 0.98% |
| May 13, 2026 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 0.12% |
| May 12, 2026 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | -0.97% |
| May 11, 2026 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 1.35% |
| May 8, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -3.09% |
| May 7, 2026 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | 0.78% |
| May 6, 2026 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | 3.66% |
| May 5, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 1.19% |
| May 4, 2026 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 0.19% |
| May 1, 2026 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 1.60% |
| Apr 30, 2026 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 1.56% |
| Apr 29, 2026 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | -0.39% |
| Apr 28, 2026 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | -0.96% |
| Apr 27, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.45% |
| Apr 24, 2026 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | 0.58% |
| Apr 23, 2026 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | -3.50% |
| Apr 22, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.95% |
| Apr 21, 2026 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | -1.25% |
| Apr 20, 2026 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | -0.43% |
| Apr 17, 2026 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 2.35% |
| Apr 16, 2026 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 1.29% |
| Apr 15, 2026 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 5.00% |
| Apr 14, 2026 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 2.92% |
| Apr 13, 2026 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 2.86% |
| Apr 10, 2026 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | -0.99% |
| Apr 9, 2026 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | -1.40% |
| Apr 8, 2026 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 1.70% |
| Apr 7, 2026 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | -0.91% |
| Apr 6, 2026 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 0.28% |
| Apr 2, 2026 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 1.58% |
| Apr 1, 2026 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 0.22% |
| 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% |