Skip to main content
logo
Morgan Stanley Inst Inception R6 (MFLLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.14
-0.18 (-0.98%)
At close: Aug 26, 2026

MFLLX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Aug 26, 202618.1418.1418.1418.1418.14-0.98%
Aug 25, 202618.3218.3218.3218.3218.321.95%
Aug 24, 202617.9717.9717.9717.9717.97-1.64%
Aug 21, 202618.2718.2718.2718.2718.273.16%
Aug 20, 202617.7117.7117.7117.7117.71-0.45%
Aug 19, 202617.7917.7917.7917.7917.792.36%
Aug 18, 202617.3817.3817.3817.3817.38-1.64%
Aug 17, 202617.6717.6717.6717.6717.67-0.17%
Aug 14, 202617.7017.7017.7017.7017.701.20%
Aug 13, 202617.4917.4917.4917.4917.491.33%
Aug 12, 202617.2617.2617.2617.2617.26-0.06%
Aug 11, 202617.2717.2717.2717.2717.27-0.35%
Aug 10, 202617.3317.3317.3317.3317.33-0.57%
Aug 7, 202617.4317.4317.4317.4317.434.43%
Aug 6, 202616.6916.6916.6916.6916.69-3.69%
Aug 5, 202617.3317.3317.3317.3317.33-0.80%
Aug 4, 202617.4717.4717.4717.4717.473.37%
Aug 3, 202616.9016.9016.9016.9016.902.24%
Jul 31, 202616.5316.5316.5316.5316.53-1.14%
Jul 30, 202616.7216.7216.7216.7216.722.96%
Jul 29, 202616.2416.2416.2416.2416.24-2.17%
Jul 28, 202616.6016.6016.6016.6016.600.12%
Jul 27, 202616.5816.5816.5816.5816.582.79%
Jul 24, 202616.1316.1316.1316.1316.13-1.22%
Jul 23, 202616.3316.3316.3316.3316.33-4.22%
Jul 22, 202617.0517.0517.0517.0517.05-0.81%
Jul 21, 202617.1917.1917.1917.1917.191.30%
Jul 20, 202616.9716.9716.9716.9716.97-1.16%
Jul 17, 202617.1717.1717.1717.1717.170.53%
Jul 16, 202617.0817.0817.0817.0817.08-1.16%
Jul 15, 202617.2817.2817.2817.2817.28-
Jul 14, 202617.2817.2817.2817.2817.282.13%
Jul 13, 202616.9216.9216.9216.9216.92-2.93%
Jul 10, 202617.4317.4317.4317.4317.43-1.64%
Jul 9, 202617.7217.7217.7217.7217.722.19%
Jul 8, 202617.3417.3417.3417.3417.34-0.34%
Jul 7, 202617.4017.4017.4017.4017.40-0.97%
Jul 6, 202617.5717.5717.5717.5717.570.63%
Jul 2, 202617.4617.4617.4617.4617.46-0.29%
Jul 1, 202617.5117.5117.5117.5117.511.10%
Jun 30, 202617.3217.3217.3217.3217.32-
Jun 29, 202617.3217.3217.3217.3217.321.58%
Jun 26, 202617.0517.0517.0517.0517.053.33%
Jun 25, 202616.5016.5016.5016.5016.50-0.42%
Jun 24, 202616.5716.5716.5716.5716.57-0.84%
Jun 23, 202616.7116.7116.7116.7116.71-0.36%
Jun 22, 202616.7716.7716.7716.7716.77-0.83%
Jun 18, 202616.9116.9116.9116.9116.912.55%
Jun 17, 202616.4916.4916.4916.4916.49-1.55%
Jun 16, 202616.7516.7516.7516.7516.75-1.47%