Morgan Stanley Institutional Global Core Portfolio Class A (MLMAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.38
-0.10 (-0.44%)
At close: Apr 2, 2026
MLMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | -0.44% |
| Apr 1, 2026 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | 1.31% |
| Mar 31, 2026 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | 3.64% |
| Mar 30, 2026 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | -0.28% |
| Mar 27, 2026 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | -1.78% |
| Mar 26, 2026 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | -2.19% |
| Mar 25, 2026 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 0.90% |
| Mar 24, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | -0.45% |
| Mar 23, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 1.97% |
| Mar 20, 2026 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | -1.58% |
| Mar 19, 2026 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | -0.72% |
| Mar 18, 2026 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | -1.50% |
| Mar 17, 2026 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | 0.31% |
| Mar 16, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 1.21% |
| Mar 13, 2026 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | -0.80% |
| Mar 12, 2026 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | -2.26% |
| Mar 11, 2026 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | -0.52% |
| Mar 10, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 0.52% |
| Mar 9, 2026 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | 0.70% |
| Mar 6, 2026 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | -1.51% |
| Mar 5, 2026 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | -1.11% |
| Mar 4, 2026 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | 1.03% |
| Mar 3, 2026 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | -1.86% |
| Mar 2, 2026 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | -0.67% |
| Feb 27, 2026 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | -0.87% |
| Feb 26, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | -0.33% |
| Feb 25, 2026 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | 0.63% |
| Feb 24, 2026 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | 0.76% |
| Feb 23, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -1.33% |
| Feb 20, 2026 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | 1.09% |
| Feb 19, 2026 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | -0.17% |
| Feb 18, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 1.01% |
| Feb 17, 2026 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | -0.04% |
| Feb 13, 2026 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | 0.08% |
| Feb 12, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | -1.95% |
| Feb 11, 2026 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | -0.94% |
| Feb 10, 2026 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | -0.41% |
| Feb 9, 2026 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 0.78% |
| Feb 6, 2026 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | 2.49% |
| Feb 5, 2026 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | -1.29% |
| Feb 4, 2026 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | 0.08% |
| Feb 3, 2026 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | -1.20% |
| Feb 2, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 0.75% |
| Jan 30, 2026 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | -0.70% |
| Jan 29, 2026 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | -0.21% |
| Jan 28, 2026 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | -0.29% |
| Jan 27, 2026 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | 0.66% |
| Jan 26, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.25% |
| Jan 23, 2026 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | 0.08% |
| Jan 22, 2026 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | 0.54% |