Morgan Stanley Institutional Global Core Portfolio Class A (MLMAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.64
+0.01 (0.04%)
May 18, 2026, 9:30 AM EST
MLMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | -0.69% |
| May 18, 2026 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | 0.04% |
| May 15, 2026 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | -1.32% |
| May 14, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | 0.08% |
| May 13, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | 0.85% |
| May 12, 2026 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | -0.04% |
| May 11, 2026 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | -0.60% |
| May 8, 2026 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | 0.28% |
| May 7, 2026 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | -0.80% |
| May 6, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 2.50% |
| May 5, 2026 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | 0.49% |
| May 4, 2026 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | -0.61% |
| May 1, 2026 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | 0.25% |
| Apr 30, 2026 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | 1.71% |
| Apr 29, 2026 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | -0.66% |
| Apr 28, 2026 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | -0.25% |
| Apr 27, 2026 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | 0.37% |
| Apr 24, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 0.88% |
| Apr 23, 2026 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | -0.50% |
| Apr 22, 2026 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | 0.84% |
| Apr 21, 2026 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | -1.65% |
| Apr 20, 2026 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | -0.37% |
| Apr 17, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 1.46% |
| Apr 16, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | -0.62% |
| Apr 15, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 0.37% |
| Apr 14, 2026 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | 1.39% |
| Apr 13, 2026 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | 0.68% |
| Apr 10, 2026 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | 0.09% |
| Apr 9, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 0.51% |
| Apr 8, 2026 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | 3.86% |
| Apr 7, 2026 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | -0.04% |
| Apr 6, 2026 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | 0.63% |
| 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% |